Finance Home - My Yahoo - Yahoo! - Help

Wednesday, December 16, 2009, 1:33AM ET - U.S. Markets open in 7 hours and 57 minutes. Dow  0.47% Nasdaq  0.50%

SPDR S&P Emerging Europe (GUR)

On Dec 15: 41.62   0.28 (0.67%)

MORE ON GUR

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* 15-Dec-09 41.53 42.00 41.35 41.62 40,200 41.62 14-Dec-09 41.39 41.98 41.39 41.90 49,400 41.90 11-Dec-09 41.47 41.48 40.95 41.22 91,000 41.22 10-Dec-09 41.10 41.48 40.97 41.27 106,200 41.27 9-Dec-09 40.70 41.15 40.51 40.89 66,700 40.89 8-Dec-09 41.68 41.83 40.88 40.91 117,600 40.91 7-Dec-09 43.67 43.67 42.25 42.47 70,900 42.47 4-Dec-09 43.50 43.55 42.45 42.96 50,300 42.96 3-Dec-09 42.75 43.28 42.43 42.51 218,400 42.51 2-Dec-09 42.59 42.94 42.41 42.53 72,200 42.53 1-Dec-09 42.26 42.75 42.26 42.60 334,200 42.60 30-Nov-09 41.18 41.65 40.76 41.27 150,500 41.27 27-Nov-09 40.15 41.63 40.00 41.01 236,500 41.01 25-Nov-09 42.50 43.16 42.43 43.09 447,900 43.09 24-Nov-09 43.32 43.38 42.86 43.27 45,800 43.27 23-Nov-09 43.92 44.10 43.48 43.66 45,700 43.66 20-Nov-09 42.89 43.11 42.67 42.98 69,800 42.98 19-Nov-09 44.17 44.17 43.02 43.37 97,700 43.37 18-Nov-09 44.88 44.88 44.39 44.56 30,300 44.56 17-Nov-09 44.40 44.88 44.00 44.88 85,300 44.88 16-Nov-09 44.09 45.32 44.09 45.00 142,700 45.00 13-Nov-09 42.85 43.64 42.85 43.45 71,300 43.45 12-Nov-09 43.41 43.71 42.69 42.79 47,400 42.79 11-Nov-09 44.02 44.34 43.50 43.83 93,700 43.83 10-Nov-09 43.38 43.97 43.31 43.92 209,400 43.92 9-Nov-09 42.10 43.55 42.10 43.53 160,600 43.53 6-Nov-09 41.24 41.56 40.82 41.10 106,000 41.10 5-Nov-09 41.49 41.98 41.13 41.98 53,400 41.98 4-Nov-09 41.01 41.79 40.76 40.81 278,400 40.81 3-Nov-09 39.84 40.31 39.38 40.01 106,200 40.01 2-Nov-09 40.46 41.60 40.06 40.79 195,500 40.79 30-Oct-09 41.87 42.03 39.80 40.06 294,600 40.06 29-Oct-09 41.34 42.94 41.34 42.87 120,400 42.87 28-Oct-09 42.03 42.03 39.97 40.20 357,000 40.20 27-Oct-09 43.79 44.05 42.74 42.98 77,300 42.98 26-Oct-09 45.28 45.85 44.16 44.27 85,700 44.27 23-Oct-09 45.60 45.61 44.69 45.03 96,200 45.03 22-Oct-09 45.00 45.79 44.53 45.67 61,400 45.67 21-Oct-09 44.59 45.90 44.52 45.00 109,900 45.00 20-Oct-09 45.53 45.53 44.46 45.15 95,400 45.15 19-Oct-09 44.39 45.39 44.31 45.14 121,600 45.14 16-Oct-09 43.88 44.08 43.32 43.99 80,900 43.99 15-Oct-09 44.63 45.03 44.25 44.91 232,200 44.91 14-Oct-09 44.50 45.63 44.36 45.63 81,600 45.63 13-Oct-09 43.60 43.82 42.88 43.50 193,800 43.50 12-Oct-09 43.85 44.28 43.85 44.14 85,100 44.14 9-Oct-09 42.56 42.89 42.36 42.72 70,500 42.72 8-Oct-09 41.85 42.33 41.46 42.17 104,500 42.17 7-Oct-09 40.67 40.92 40.29 40.77 33,300 40.77 6-Oct-09 40.32 41.03 40.32 40.78 152,700 40.78 5-Oct-09 38.96 39.84 38.94 39.68 21,700 39.68 2-Oct-09 38.41 39.01 37.92 38.94 65,000 38.94 1-Oct-09 39.99 40.25 39.19 39.19 18,700 39.19 30-Sep-09 40.40 40.45 39.56 40.15 85,700 40.15 29-Sep-09 40.21 40.26 39.78 40.16 27,900 40.16 28-Sep-09 39.35 40.61 39.35 40.35 44,000 40.35 25-Sep-09 39.42 39.63 39.08 39.45 34,700 39.45 24-Sep-09 40.69 40.69 39.01 39.17 28,100 39.17 23-Sep-09 40.91 40.95 40.06 40.33 83,600 40.33 22-Sep-09 40.04 40.79 40.04 40.60 71,400 40.60 21-Sep-09 39.04 39.25 38.43 39.06 37,700 39.06 18-Sep-09 39.95 40.13 39.60 39.92 202,600 39.92 17-Sep-09 39.73 40.11 39.30 39.65 136,200 39.65 16-Sep-09 39.81 40.28 39.51 40.28 56,100 40.28 15-Sep-09 38.74 39.28 38.52 39.27 143,900 39.27 14-Sep-09 37.56 38.48 37.56 38.34 106,000 38.34 * 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