GMM: Historical Prices for ST SPDR SP EM MK ETF

Date	Open	High	Low	Close	Volume	Adj Close*
18-Dec-09	62.45	62.45	61.57	61.97	7,400	61.97
18-Dec-09	$ 0.406 Dividend
17-Dec-09	62.17	62.72	62.08	62.26	9,700	61.85
16-Dec-09	63.34	64.10	63.34	63.78	14,300	63.36
15-Dec-09	63.69	63.85	63.40	63.40	5,600	62.99
14-Dec-09	63.63	64.05	63.63	63.77	7,400	63.35
11-Dec-09	63.91	63.91	63.15	63.43	6,500	63.02
10-Dec-09	62.58	63.50	62.58	63.08	10,300	62.67
9-Dec-09	62.37	62.98	62.37	62.98	5,600	62.57
8-Dec-09	63.70	63.70	62.41	62.48	12,900	62.07
7-Dec-09	64.20	64.20	63.58	63.58	6,800	63.17
4-Dec-09	65.27	65.27	63.55	64.12	13,000	63.70
3-Dec-09	64.73	64.78	63.52	63.52	15,300	63.11
2-Dec-09	64.32	64.80	63.25	64.27	10,500	63.85
1-Dec-09	64.24	64.32	63.66	63.98	18,000	63.56
30-Nov-09	61.68	62.42	61.59	62.42	10,600	62.01
27-Nov-09	62.95	62.95	60.51	61.70	7,900	61.30
25-Nov-09	63.15	63.95	63.15	63.95	9,600	63.53
24-Nov-09	63.62	63.62	60.60	63.05	15,100	62.64
23-Nov-09	63.90	63.90	63.20	63.31	13,600	62.90
20-Nov-09	62.46	62.46	61.77	62.31	11,100	61.90
19-Nov-09	62.96	62.96	62.00	62.44	48,100	62.03
18-Nov-09	63.52	63.99	62.83	63.03	220,900	62.62
17-Nov-09	64.26	64.74	62.80	63.80	217,600	63.38
16-Nov-09	63.73	64.85	63.67	64.51	17,700	64.09
13-Nov-09	62.75	63.04	62.22	62.88	66,900	62.47
12-Nov-09	63.59	63.59	61.84	62.03	70,000	61.63
11-Nov-09	64.40	64.40	63.25	63.57	9,100	63.16
10-Nov-09	62.02	65.93	62.02	63.02	7,100	62.61
9-Nov-09	61.76	63.44	61.76	63.44	17,400	63.03
6-Nov-09	60.53	61.54	60.53	61.39	9,700	60.99
5-Nov-09	60.70	61.33	60.67	61.29	15,600	60.89
4-Nov-09	59.99	60.58	59.99	60.28	14,400	59.89
3-Nov-09	58.13	59.03	57.86	58.93	16,600	58.55
2-Nov-09	58.52	59.74	56.61	58.99	38,600	58.61
30-Oct-09	60.69	60.69	57.93	58.39	25,200	58.01
29-Oct-09	59.19	61.24	59.19	61.24	17,600	60.84
28-Oct-09	60.98	60.98	58.64	58.64	13,000	58.26
27-Oct-09	62.03	62.10	61.25	61.54	42,000	61.14
26-Oct-09	64.36	64.36	62.29	62.29	11,500	61.88
23-Oct-09	64.42	64.42	63.00	63.19	10,200	62.78
22-Oct-09	63.35	64.03	62.57	63.95	14,000	63.53
21-Oct-09	63.39	64.38	63.29	63.35	234,200	62.94
20-Oct-09	64.10	64.10	62.98	63.69	193,600	63.27
19-Oct-09	63.41	64.19	63.41	63.86	27,100	63.44
16-Oct-09	62.75	63.22	62.75	63.21	6,200	62.80
15-Oct-09	63.13	64.06	63.10	64.06	105,000	63.64
14-Oct-09	62.78	63.93	62.78	63.93	10,800	63.51
13-Oct-09	62.13	62.13	61.64	62.04	4,400	61.64
12-Oct-09	61.17	62.18	61.17	61.91	15,100	61.51
9-Oct-09	61.00	61.25	61.00	61.20	5,600	60.80
8-Oct-09	61.00	61.00	60.40	60.85	13,300	60.45
7-Oct-09	60.56	60.56	59.63	60.00	13,300	59.61
6-Oct-09	60.59	60.86	59.90	60.15	14,600	59.76
5-Oct-09	59.40	59.51	58.58	59.30	8,100	58.91
2-Oct-09	57.78	58.04	57.72	58.04	4,100	57.66
1-Oct-09	59.43	59.43	57.99	58.10	10,200	57.72
30-Sep-09	59.55	59.70	58.58	59.41	16,500	59.02
29-Sep-09	59.32	59.32	58.89	58.89	6,300	58.51
28-Sep-09	58.61	59.21	58.61	58.99	6,700	58.61
25-Sep-09	57.68	58.55	57.68	58.31	11,600	57.93
24-Sep-09	59.61	59.61	57.87	58.06	11,000	57.68
23-Sep-09	60.62	60.62	59.25	59.25	31,100	58.86
22-Sep-09	59.81	60.19	59.50	60.09	8,000	59.70
21-Sep-09	59.00	59.31	58.68	58.97	3,300	58.59
18-Sep-09	59.91	59.91	59.40	59.77	6,700	59.38
17-Sep-09	59.66	59.96	59.33	59.53	15,000	59.14
* 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