Finance Home - My Yahoo - Yahoo! - Help

Friday, December 18, 2009, 2:48AM ET - U.S. Markets open in 6 hours and 42 minutes. Dow  1.27% Nasdaq  0.00%

SPDR S&P Emerging Markets Small Cap (EWX)

On Dec 17: 46.47   0.85 (1.80%)

MORE ON EWX

Quotes Summary Real-Time Options Historical Prices Charts Interactive Basic Chart Basic Tech. Analysis News & Info Headlines Message Board ETF Profile Performance Holdings Risk Analyst Research Reports

Historical Prices Get Historical Prices for:
SET DATE RANGE Start Date: JanFebMarAprMayJunJulAugSepOctNovDec Eg. Jan 1, 2003 End Date: JanFebMarAprMayJunJulAugSepOctNovDec Daily Weekly Monthly Dividends Only First | Prev | Next | Last PRICES Date Open High Low Close Volume Adj Close* 17-Dec-09 46.98 46.98 46.28 46.47 94,000 46.47 16-Dec-09 47.50 47.50 47.28 47.32 19,600 47.32 15-Dec-09 47.22 47.47 47.18 47.18 12,800 47.18 14-Dec-09 47.60 47.60 47.18 47.44 13,100 47.44 11-Dec-09 47.25 47.25 46.95 47.09 33,100 47.09 10-Dec-09 46.86 47.01 46.74 46.96 52,300 46.96 9-Dec-09 46.93 46.93 46.60 46.89 16,200 46.89 8-Dec-09 46.62 46.77 46.50 46.56 40,600 46.56 7-Dec-09 46.78 47.36 46.75 47.03 25,400 47.03 4-Dec-09 47.70 47.72 46.79 47.09 49,300 47.09 3-Dec-09 47.53 47.54 46.76 46.90 40,800 46.90 2-Dec-09 47.01 47.52 47.01 47.29 17,000 47.29 1-Dec-09 46.37 47.19 46.37 47.08 50,200 47.08 30-Nov-09 45.36 45.99 45.32 45.99 27,500 45.99 27-Nov-09 45.01 45.76 44.00 45.45 52,700 45.45 25-Nov-09 46.77 47.02 46.51 47.02 13,300 47.02 24-Nov-09 47.05 47.05 46.10 46.35 12,300 46.35 23-Nov-09 46.66 46.95 46.41 46.75 22,100 46.75 20-Nov-09 46.27 46.27 45.75 46.03 14,600 46.03 19-Nov-09 46.79 46.79 45.80 46.29 27,700 46.29 18-Nov-09 47.31 47.31 46.57 46.92 23,700 46.92 17-Nov-09 47.08 47.43 46.51 47.10 45,900 47.10 16-Nov-09 47.19 48.10 47.19 47.60 46,800 47.60 13-Nov-09 46.19 46.62 45.82 46.58 28,800 46.58 12-Nov-09 46.50 46.68 45.65 45.86 32,800 45.86 11-Nov-09 46.83 46.90 46.40 46.48 19,400 46.48 10-Nov-09 46.25 46.32 45.73 46.20 50,400 46.20 9-Nov-09 46.05 46.47 45.45 46.41 68,200 46.41 6-Nov-09 45.01 45.29 44.48 44.95 28,700 44.95 5-Nov-09 45.02 45.28 44.88 45.18 66,800 45.18 4-Nov-09 44.66 45.20 44.21 44.26 68,400 44.26 3-Nov-09 42.90 43.73 42.86 43.73 16,800 43.73 2-Nov-09 43.24 43.88 43.00 43.68 607,900 43.68 30-Oct-09 44.23 44.27 42.41 42.93 37,400 42.93 29-Oct-09 43.54 44.40 43.40 44.30 147,000 44.30 28-Oct-09 44.75 44.75 42.83 43.18 102,100 43.18 27-Oct-09 45.68 45.68 44.88 45.26 23,500 45.26 26-Oct-09 46.14 46.48 45.40 45.57 36,600 45.57 23-Oct-09 46.49 46.62 45.77 45.97 48,500 45.97 22-Oct-09 46.43 46.62 45.80 46.28 84,900 46.28 21-Oct-09 46.59 46.99 46.31 46.35 47,800 46.35 20-Oct-09 47.08 47.17 46.36 46.70 43,500 46.70 19-Oct-09 46.62 47.10 46.25 46.95 40,700 46.95 16-Oct-09 46.15 46.25 46.00 46.25 31,700 46.25 15-Oct-09 46.60 46.60 46.01 46.43 61,200 46.43 14-Oct-09 46.47 47.38 46.15 47.00 63,600 47.00 13-Oct-09 45.85 45.85 45.26 45.74 24,000 45.74 12-Oct-09 45.92 46.25 45.16 45.66 32,200 45.66 9-Oct-09 45.50 45.57 45.08 45.37 30,800 45.37 8-Oct-09 45.39 45.39 44.83 45.26 53,900 45.26 7-Oct-09 45.12 45.48 44.66 45.04 270,800 45.04 6-Oct-09 44.71 45.02 44.21 44.79 35,600 44.79 5-Oct-09 43.54 44.13 42.94 43.97 25,800 43.97 2-Oct-09 43.00 43.32 42.48 43.28 22,100 43.28 1-Oct-09 44.45 44.45 43.00 43.05 46,200 43.05 30-Sep-09 44.29 44.29 43.51 44.15 56,200 44.15 29-Sep-09 43.96 44.06 43.51 43.80 14,000 43.80 28-Sep-09 43.73 44.22 43.61 43.93 35,800 43.93 25-Sep-09 43.74 43.91 43.30 43.75 49,100 43.75 24-Sep-09 43.87 43.92 43.00 43.37 70,100 43.37 23-Sep-09 44.32 44.41 43.65 43.65 49,600 43.65 22-Sep-09 44.62 44.62 44.20 44.46 37,200 44.46 21-Sep-09 44.36 44.81 43.60 44.06 23,000 44.06 18-Sep-09 44.19 44.35 43.51 44.31 51,700 44.31 17-Sep-09 44.37 44.37 43.59 43.77 25,700 43.77 16-Sep-09 43.69 44.17 43.60 44.17 35,000 44.17 * Close price adjusted for dividends and splits. First | Prev | Next | Last Download To Spreadsheet
Add to Portfolio     Set Alert     Email to a Friend Get Historical Prices for Another Symbol: Symbol Lookup • Stock Screener • Splits • Mergers & Acquisitions