EMV: Historical Prices for SPDR DJ MID CAP VALU

Date	Open	High	Low	Close	Volume	Adj Close*
10-Dec-09	44.43	44.43	44.28	44.29	1,000	44.29
9-Dec-09	44.28	44.28	44.28	44.28	0	44.28
8-Dec-09	44.26	44.41	44.25	44.28	3,800	44.28
7-Dec-09	44.56	44.56	44.56	44.56	800	44.56
4-Dec-09	45.00	45.00	44.33	44.68	3,800	44.68
3-Dec-09	44.59	44.72	44.59	44.71	800	44.71
2-Dec-09	44.44	44.50	44.42	44.50	1,200	44.50
1-Dec-09	43.85	43.90	43.85	43.90	1,600	43.90
30-Nov-09	43.35	43.36	43.11	43.19	1,900	43.19
27-Nov-09	43.24	43.72	43.22	43.68	2,500	43.68
25-Nov-09	44.07	44.22	44.07	44.22	1,600	44.22
24-Nov-09	43.83	43.89	43.82	43.89	500	43.89
23-Nov-09	44.26	44.26	43.89	43.89	900	43.89
20-Nov-09	43.52	43.59	43.52	43.59	2,900	43.59
19-Nov-09	43.63	43.63	43.63	43.63	200	43.63
18-Nov-09	44.53	44.55	44.38	44.54	3,100	44.54
17-Nov-09	44.66	44.66	44.66	44.66	0	44.66
16-Nov-09	44.45	44.82	44.45	44.66	2,000	44.66
13-Nov-09	43.87	43.87	43.87	43.87	600	43.87
12-Nov-09	44.18	44.18	43.92	43.92	600	43.92
11-Nov-09	44.31	44.31	44.05	44.16	1,100	44.16
10-Nov-09	43.69	43.98	43.68	43.91	2,600	43.91
9-Nov-09	43.54	43.87	43.54	43.87	500	43.87
6-Nov-09	42.89	42.89	42.59	42.73	2,900	42.73
5-Nov-09	42.57	42.97	42.47	42.97	2,800	42.97
4-Nov-09	42.73	42.79	42.52	42.70	2,200	42.70
3-Nov-09	41.49	42.14	41.47	42.09	1,500	42.09
2-Nov-09	42.14	42.14	41.71	41.71	600	41.71
30-Oct-09	42.19	42.19	41.45	41.46	5,000	41.46
29-Oct-09	42.13	42.47	42.10	42.47	3,300	42.47
28-Oct-09	42.78	42.78	41.70	41.70	6,400	41.70
27-Oct-09	43.32	43.34	43.14	43.14	800	43.14
26-Oct-09	44.41	44.41	43.26	43.26	2,400	43.26
23-Oct-09	43.92	43.99	43.77	43.78	900	43.78
22-Oct-09	43.90	43.90	43.90	43.90	300	43.90
21-Oct-09	44.61	44.61	44.49	44.49	1,100	44.49
20-Oct-09	44.69	44.69	44.06	44.09	1,500	44.09
19-Oct-09	44.68	44.68	44.68	44.68	200	44.68
16-Oct-09	44.38	44.38	44.26	44.26	1,400	44.26
15-Oct-09	44.53	44.69	44.48	44.69	1,600	44.69
14-Oct-09	44.25	44.61	44.25	44.57	4,700	44.57
13-Oct-09	43.92	43.92	43.64	43.75	1,500	43.75
12-Oct-09	44.10	44.10	43.98	43.98	1,300	43.98
9-Oct-09	43.56	43.62	43.56	43.62	600	43.62
8-Oct-09	43.66	43.67	43.53	43.53	900	43.53
7-Oct-09	42.77	43.02	42.77	43.02	1,300	43.02
6-Oct-09	42.91	42.95	42.91	42.93	1,400	42.93
5-Oct-09	42.12	42.48	42.12	42.48	5,800	42.48
2-Oct-09	41.64	41.70	41.64	41.70	700	41.70
1-Oct-09	43.19	43.19	41.98	41.98	4,900	41.98
30-Sep-09	43.18	43.30	42.99	43.30	1,300	43.30
29-Sep-09	43.86	43.86	43.86	43.86	200	43.86
28-Sep-09	42.78	43.55	42.78	43.55	4,100	43.55
25-Sep-09	42.67	42.67	42.64	42.64	500	42.64
24-Sep-09	43.74	43.74	42.67	42.86	1,400	42.86
23-Sep-09	44.38	44.46	43.97	44.14	1,600	44.14
22-Sep-09	44.33	44.33	44.19	44.19	400	44.19
21-Sep-09	43.59	43.96	43.59	43.96	1,400	43.96
18-Sep-09	44.16	44.22	43.87	44.16	9,700	44.16
18-Sep-09	$ 0.274 Dividend
17-Sep-09	45.00	45.13	44.28	44.42	4,700	44.15
16-Sep-09	44.48	44.78	44.48	44.75	6,400	44.47
15-Sep-09	43.47	43.86	43.36	43.81	20,800	43.54
14-Sep-09	42.06	43.17	42.06	43.17	6,900	42.90
11-Sep-09	42.54	42.56	42.54	42.56	500	42.30
10-Sep-09	42.19	42.46	42.19	42.46	4,100	42.20
9-Sep-09	41.92	42.27	41.79	42.12	1,600	41.86
* Close price adjusted for dividends and splits.

First | Prev | Next | Last

Download To Spreadsheet

Add to Portfolio

Set Alert

Email to a Friend

•	Stock Screener	•	Splits
•	Mergers & Acquisitions