Finance Home - My Yahoo - Yahoo! - Help

Thursday, November 26, 2009, 6:14AM ET - U.S. Markets Closed for Thanksgiving Day. Dow  0.29% Nasdaq  0.32%

SPDR S&P Emerging Middle East & Africa (GAF)

On Nov 25: 62.55   1.06 (1.73%)

MORE ON GAF

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* 25-Nov-09 61.81 62.55 61.81 62.55 5,600 62.55 24-Nov-09 61.60 61.75 61.06 61.49 20,300 61.49 23-Nov-09 60.73 61.69 60.16 61.01 9,800 61.01 20-Nov-09 59.91 59.99 59.66 59.73 6,100 59.73 19-Nov-09 60.21 60.57 60.00 60.56 8,400 60.56 18-Nov-09 61.53 61.53 60.83 60.95 5,000 60.95 17-Nov-09 61.06 61.48 60.73 61.37 11,100 61.37 16-Nov-09 61.46 62.19 61.46 62.00 3,100 62.00 13-Nov-09 60.87 61.72 60.56 61.08 5,200 61.08 12-Nov-09 61.35 61.35 60.38 60.38 3,400 60.38 11-Nov-09 61.93 62.15 61.13 61.47 25,500 61.47 10-Nov-09 60.63 61.78 60.63 61.27 5,800 61.27 9-Nov-09 60.26 61.56 60.26 61.36 7,600 61.36 6-Nov-09 59.00 59.26 58.76 59.26 4,300 59.26 5-Nov-09 57.77 59.10 57.77 58.80 10,900 58.80 4-Nov-09 58.27 59.12 58.04 58.04 7,000 58.04 3-Nov-09 56.92 57.58 55.30 57.47 42,000 57.47 2-Nov-09 57.35 58.30 56.18 57.15 22,400 57.15 30-Oct-09 59.18 59.18 56.83 57.99 44,200 57.99 29-Oct-09 58.52 60.16 58.06 60.00 18,700 60.00 28-Oct-09 58.99 59.00 57.34 57.67 24,300 57.67 27-Oct-09 59.88 60.11 59.47 59.87 3,000 59.87 26-Oct-09 61.80 62.07 59.84 60.43 13,600 60.43 23-Oct-09 62.63 62.65 61.75 61.90 4,000 61.90 22-Oct-09 61.81 62.96 61.54 62.75 10,300 62.75 21-Oct-09 61.44 62.42 61.16 61.44 12,600 61.44 20-Oct-09 61.95 62.31 61.65 62.03 11,700 62.03 19-Oct-09 62.04 62.65 61.84 62.65 4,500 62.65 16-Oct-09 61.89 62.06 61.52 61.77 5,100 61.77 15-Oct-09 62.12 63.14 61.96 63.14 7,700 63.14 14-Oct-09 62.02 63.14 62.02 63.12 12,900 63.12 13-Oct-09 61.53 62.00 61.15 61.88 6,200 61.88 12-Oct-09 60.89 61.86 60.89 61.53 10,800 61.53 9-Oct-09 60.91 60.91 60.48 60.86 4,700 60.86 8-Oct-09 61.00 61.56 61.00 61.38 121,400 61.38 7-Oct-09 60.13 60.31 59.97 60.28 4,100 60.28 6-Oct-09 59.92 60.84 59.77 60.19 4,600 60.19 5-Oct-09 58.35 59.33 58.10 59.32 2,600 59.32 2-Oct-09 56.92 58.00 56.80 57.85 12,200 57.85 1-Oct-09 58.53 59.50 57.58 57.84 8,700 57.84 30-Sep-09 59.53 59.86 58.28 59.42 4,800 59.42 29-Sep-09 59.77 60.02 59.50 59.64 3,400 59.64 28-Sep-09 59.08 60.44 59.08 60.00 2,600 60.00 25-Sep-09 59.18 59.84 59.18 59.50 3,500 59.50 24-Sep-09 59.44 60.06 58.48 58.91 3,800 58.91 23-Sep-09 60.66 60.99 59.73 59.73 13,000 59.73 22-Sep-09 60.77 61.26 60.61 60.99 7,000 60.99 21-Sep-09 59.92 62.10 59.30 59.80 9,900 59.80 18-Sep-09 60.71 61.00 60.51 60.74 7,400 60.74 17-Sep-09 60.89 61.42 60.38 60.80 11,200 60.80 16-Sep-09 60.51 61.17 60.20 61.07 12,300 61.07 15-Sep-09 59.28 60.10 58.96 59.94 10,700 59.94 14-Sep-09 58.80 59.36 58.31 59.36 5,300 59.36 11-Sep-09 59.81 60.08 59.45 59.52 11,300 59.52 10-Sep-09 59.29 59.30 58.46 59.01 3,500 59.01 9-Sep-09 58.92 59.26 58.36 58.42 11,800 58.42 8-Sep-09 58.39 58.74 58.20 58.53 12,000 58.53 4-Sep-09 57.55 58.10 57.07 57.91 13,700 57.91 3-Sep-09 57.00 57.39 56.44 57.20 5,300 57.20 2-Sep-09 55.55 56.40 55.55 56.40 2,000 56.40 1-Sep-09 57.12 57.63 55.22 55.55 22,800 55.55 31-Aug-09 56.82 57.13 56.18 56.83 6,500 56.83 28-Aug-09 57.55 57.62 57.20 57.48 6,000 57.48 27-Aug-09 56.86 57.79 56.42 57.79 8,900 57.79 26-Aug-09 56.94 57.19 56.81 56.92 8,900 56.92 25-Aug-09 57.76 58.00 57.24 57.57 24,000 57.57 * 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