GML: Historical Prices for ST SPDR SP EM LA ETF

Date	Open	High	Low	Close	Volume	Adj Close*
4-Dec-09	83.27	83.27	79.78	80.47	52,200	80.47
3-Dec-09	81.71	82.90	80.88	80.90	48,300	80.90
2-Dec-09	81.64	82.23	81.14	81.72	36,800	81.72
1-Dec-09	79.69	81.40	79.69	80.96	50,200	80.96
30-Nov-09	77.68	78.77	77.68	78.42	17,700	78.42
27-Nov-09	78.93	78.93	76.33	78.06	43,800	78.06
25-Nov-09	78.85	80.07	78.64	79.93	14,500	79.93
24-Nov-09	78.13	78.66	76.88	78.66	19,600	78.66
23-Nov-09	79.39	79.39	78.14	78.42	11,500	78.42
20-Nov-09	77.58	77.58	76.21	77.14	34,000	77.14
19-Nov-09	77.55	77.90	76.39	77.88	43,800	77.88
18-Nov-09	79.94	79.94	78.10	78.48	16,600	78.48
17-Nov-09	79.04	79.42	77.70	79.42	11,000	79.42
16-Nov-09	77.70	79.26	77.70	78.87	44,600	78.87
13-Nov-09	76.05	77.44	75.72	77.16	47,800	77.16
12-Nov-09	77.90	78.06	75.26	75.90	36,300	75.90
11-Nov-09	79.19	79.29	77.58	78.15	36,700	78.15
10-Nov-09	77.72	78.58	76.81	77.93	38,200	77.93
9-Nov-09	76.38	78.29	76.38	78.07	53,300	78.07
6-Nov-09	75.31	75.97	75.03	75.52	24,400	75.52
5-Nov-09	74.21	75.89	74.21	75.89	34,700	75.89
4-Nov-09	73.65	74.89	73.65	74.02	56,600	74.02
3-Nov-09	70.82	73.21	69.59	72.92	59,200	72.92
2-Nov-09	71.33	73.01	70.41	71.82	111,500	71.82
30-Oct-09	73.39	74.52	70.41	71.03	58,700	71.03
29-Oct-09	70.73	74.40	69.60	74.09	152,100	74.09
28-Oct-09	73.15	73.71	69.71	69.73	129,600	69.73
27-Oct-09	75.64	75.85	74.03	74.04	52,700	74.04
26-Oct-09	77.98	78.40	75.59	76.05	52,800	76.05
23-Oct-09	78.79	78.79	76.69	77.13	21,500	77.13
22-Oct-09	77.14	78.22	76.54	78.03	20,100	78.03
21-Oct-09	76.66	78.68	76.40	77.19	25,500	77.19
20-Oct-09	77.19	77.67	75.00	76.39	48,600	76.39
19-Oct-09	78.15	78.88	76.81	78.44	44,300	78.44
16-Oct-09	77.38	78.70	76.74	77.50	42,800	77.50
15-Oct-09	77.70	78.74	77.28	78.36	31,000	78.36
14-Oct-09	77.16	77.99	76.58	77.99	28,100	77.99
13-Oct-09	75.41	75.72	74.40	75.43	38,000	75.43
12-Oct-09	75.45	76.00	74.81	75.44	43,100	75.44
9-Oct-09	73.88	75.83	73.88	74.51	39,800	74.51
8-Oct-09	73.77	74.75	72.88	73.90	32,600	73.90
7-Oct-09	72.42	72.42	71.51	72.42	13,200	72.42
6-Oct-09	72.82	73.00	71.59	72.46	28,000	72.46
5-Oct-09	69.56	71.30	69.56	71.30	39,100	71.30
2-Oct-09	67.09	69.76	67.05	69.57	21,200	69.57
1-Oct-09	69.57	69.96	68.36	68.53	191,400	68.53
30-Sep-09	70.02	71.06	69.19	70.13	123,500	70.13
29-Sep-09	70.01	70.20	69.01	69.41	30,800	69.41
28-Sep-09	68.73	69.27	68.06	69.14	19,900	69.14
25-Sep-09	67.55	67.92	67.23	67.92	5,000	67.92
24-Sep-09	68.56	68.81	67.07	67.55	26,300	67.55
23-Sep-09	69.75	69.80	68.50	68.50	16,100	68.50
22-Sep-09	70.01	70.01	68.88	69.69	19,600	69.69
21-Sep-09	68.27	68.60	66.50	68.42	6,500	68.42
18-Sep-09	68.80	69.31	68.63	68.69	18,200	68.69
17-Sep-09	69.24	69.65	68.40	68.78	26,900	68.78
16-Sep-09	68.94	69.23	67.96	69.22	22,300	69.22
15-Sep-09	66.99	67.58	66.55	67.51	17,800	67.51
14-Sep-09	65.02	66.66	65.01	66.66	19,500	66.66
11-Sep-09	66.43	66.92	65.89	66.40	87,300	66.40
10-Sep-09	65.46	66.31	64.95	66.31	27,900	66.31
9-Sep-09	65.37	65.67	64.79	65.09	30,500	65.09
8-Sep-09	64.56	65.37	64.03	65.37	42,200	65.37
4-Sep-09	63.06	63.72	62.41	63.63	122,900	63.63
3-Sep-09	62.08	62.23	61.54	62.15	34,800	62.15
2-Sep-09	60.38	61.69	60.38	61.20	38,600	61.20
* 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