Finance Home - My Yahoo - Yahoo! - Help

Friday, November 27, 2009, 12:15PM ET - U.S. Markets close early today in 45 mins. for The Thanksgiving Weekend. Dow  1.28% Nasdaq  1.31%

SPDR FTSE/Macquarie Global Infra 100 (GII)

At 11:58AM ET: 42.175   0.075 (0.18%)

MORE ON GII

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 42.00 42.25 42.00 42.25 4,200 42.25 24-Nov-09 41.58 41.97 41.46 41.97 3,800 41.97 23-Nov-09 41.58 42.00 41.50 41.51 6,700 41.51 20-Nov-09 40.75 41.30 40.75 41.27 3,500 41.27 19-Nov-09 41.54 41.67 41.06 41.56 6,700 41.56 18-Nov-09 41.97 42.12 41.59 41.95 8,500 41.95 17-Nov-09 42.14 42.14 41.34 41.70 13,300 41.70 16-Nov-09 41.23 42.16 41.23 41.77 11,900 41.77 13-Nov-09 40.94 41.65 40.94 41.23 4,300 41.23 12-Nov-09 41.24 41.24 40.99 41.11 6,300 41.11 11-Nov-09 41.05 41.95 41.05 41.41 5,700 41.41 10-Nov-09 41.76 41.76 41.35 41.43 3,200 41.43 9-Nov-09 40.60 41.60 40.60 41.48 6,600 41.48 6-Nov-09 40.25 40.74 40.25 40.62 13,500 40.62 5-Nov-09 40.50 40.68 40.26 40.43 2,500 40.43 4-Nov-09 39.92 40.51 39.92 40.34 2,800 40.34 3-Nov-09 39.23 39.82 39.02 39.82 9,700 39.82 2-Nov-09 40.25 40.55 39.05 39.90 16,600 39.90 30-Oct-09 40.81 40.81 39.09 39.82 14,700 39.82 29-Oct-09 41.02 41.06 40.26 40.65 42,600 40.65 28-Oct-09 41.09 41.75 40.08 41.75 10,200 41.75 27-Oct-09 40.24 41.43 40.08 41.43 1,800 41.43 26-Oct-09 41.40 41.89 40.51 41.14 35,700 41.14 23-Oct-09 41.79 42.00 41.19 41.82 10,000 41.82 22-Oct-09 41.92 42.86 40.84 41.12 3,200 41.12 21-Oct-09 41.57 42.85 41.57 41.92 7,300 41.92 20-Oct-09 42.00 42.33 41.86 41.99 6,900 41.99 19-Oct-09 41.84 42.59 41.84 42.30 4,200 42.30 16-Oct-09 41.52 42.11 41.45 41.95 5,500 41.95 15-Oct-09 41.93 42.80 41.84 41.97 4,200 41.97 14-Oct-09 41.99 42.04 41.76 42.03 8,600 42.03 13-Oct-09 41.95 41.95 41.64 41.87 3,700 41.87 12-Oct-09 42.06 42.90 41.94 42.02 6,100 42.02 9-Oct-09 42.00 42.76 41.06 42.63 4,200 42.63 8-Oct-09 42.31 42.88 41.86 41.89 14,300 41.89 7-Oct-09 41.88 41.88 41.68 41.68 1,700 41.68 6-Oct-09 41.27 41.99 40.98 41.66 7,300 41.66 5-Oct-09 40.90 41.64 39.61 41.62 1,900 41.62 2-Oct-09 41.25 41.25 40.84 40.92 2,200 40.92 1-Oct-09 41.54 41.92 40.74 41.24 25,200 41.24 30-Sep-09 41.59 42.05 41.58 42.05 25,000 42.05 29-Sep-09 41.96 42.10 41.77 42.02 9,500 42.02 28-Sep-09 42.49 42.59 42.29 42.32 5,600 42.32 25-Sep-09 41.06 41.86 41.06 41.51 6,800 41.51 24-Sep-09 42.01 42.91 41.27 41.52 6,300 41.52 23-Sep-09 43.20 43.20 42.04 42.04 2,200 42.04 22-Sep-09 42.95 42.95 42.23 42.39 5,400 42.39 21-Sep-09 41.94 43.24 40.83 42.24 12,300 42.24 18-Sep-09 42.35 42.48 42.27 42.32 3,300 42.32 17-Sep-09 42.68 42.76 42.03 42.27 7,500 42.27 16-Sep-09 41.72 43.82 41.72 43.47 3,700 43.47 15-Sep-09 41.90 42.22 41.50 42.22 3,800 42.22 14-Sep-09 40.97 41.65 40.97 41.49 6,500 41.49 11-Sep-09 41.22 41.34 41.13 41.13 2,000 41.13 10-Sep-09 40.86 41.36 40.86 41.09 6,300 41.09 9-Sep-09 40.76 41.05 40.73 40.97 900 40.97 8-Sep-09 40.57 40.77 40.43 40.67 4,800 40.67 4-Sep-09 40.04 40.47 40.00 40.46 1,900 40.46 3-Sep-09 39.86 39.97 39.62 39.97 104,800 39.97 2-Sep-09 39.24 40.07 39.24 40.07 3,800 40.07 1-Sep-09 40.28 40.69 39.57 39.75 4,200 39.75 31-Aug-09 40.50 40.56 40.30 40.43 7,200 40.43 28-Aug-09 40.82 40.94 40.58 40.94 6,300 40.94 27-Aug-09 40.11 41.22 40.11 40.94 7,700 40.94 26-Aug-09 40.49 40.58 40.29 40.38 4,700 40.38 25-Aug-09 40.96 41.00 40.60 40.77 7,300 40.77 * 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