GWL: Historical Prices for ST SPDR S&P WLD XUS

Date	Open	High	Low	Close	Volume	Adj Close*
25-Nov-09	24.21	24.43	24.21	24.43	24,400	24.43
24-Nov-09	24.08	24.09	23.94	24.04	22,600	24.04
23-Nov-09	24.35	24.40	24.19	24.20	11,900	24.20
20-Nov-09	23.56	23.82	23.56	23.82	14,300	23.82
19-Nov-09	24.05	24.05	23.79	23.99	12,000	23.99
18-Nov-09	24.40	24.41	24.27	24.41	10,000	24.41
17-Nov-09	24.11	24.51	24.11	24.47	27,700	24.47
16-Nov-09	24.36	24.74	24.35	24.59	28,000	24.59
13-Nov-09	23.87	24.24	23.87	24.20	29,100	24.20
12-Nov-09	24.01	24.21	23.86	23.86	7,000	23.86
11-Nov-09	24.36	24.50	24.16	24.22	9,100	24.22
10-Nov-09	24.07	24.23	23.77	24.20	29,300	24.20
9-Nov-09	24.13	24.27	24.09	24.23	5,000	24.23
6-Nov-09	23.41	23.64	23.38	23.58	18,400	23.58
5-Nov-09	23.49	23.61	23.44	23.56	12,100	23.56
4-Nov-09	23.33	23.55	23.27	23.27	14,700	23.27
3-Nov-09	22.71	22.93	22.67	22.93	3,900	22.93
2-Nov-09	22.90	23.25	22.71	22.89	27,700	22.89
30-Oct-09	23.48	23.48	22.68	22.77	29,400	22.77
29-Oct-09	23.29	23.66	23.29	23.57	60,800	23.57
28-Oct-09	23.15	23.31	22.61	22.66	105,600	22.66
27-Oct-09	23.73	23.73	23.44	23.52	26,400	23.52
26-Oct-09	24.23	24.28	23.65	23.77	16,300	23.77
23-Oct-09	24.46	24.49	24.07	24.09	18,100	24.09
22-Oct-09	24.23	24.48	24.06	24.46	53,300	24.46
21-Oct-09	24.30	24.69	24.29	24.30	13,300	24.30
20-Oct-09	24.69	24.69	24.28	24.43	20,200	24.43
19-Oct-09	24.48	24.64	24.34	24.60	23,100	24.60
16-Oct-09	24.19	24.28	24.06	24.21	25,000	24.21
15-Oct-09	24.37	24.50	24.33	24.50	10,500	24.50
14-Oct-09	24.38	24.55	24.36	24.55	25,300	24.55
13-Oct-09	23.89	23.98	23.77	23.98	24,600	23.98
12-Oct-09	23.99	24.29	23.99	23.99	15,200	23.99
9-Oct-09	23.77	23.90	23.77	23.87	14,700	23.87
8-Oct-09	23.79	24.06	23.76	23.95	24,200	23.95
7-Oct-09	23.29	23.38	23.26	23.37	27,200	23.37
6-Oct-09	23.35	23.69	23.35	23.49	11,800	23.49
5-Oct-09	22.79	23.23	22.79	23.17	20,400	23.17
2-Oct-09	22.64	22.95	22.64	22.77	36,800	22.77
1-Oct-09	23.45	23.45	22.93	23.02	84,000	23.02
30-Sep-09	23.78	23.90	23.46	23.72	19,900	23.72
29-Sep-09	23.56	23.63	23.45	23.56	11,000	23.56
28-Sep-09	23.41	23.86	23.41	23.76	26,700	23.76
25-Sep-09	23.35	23.52	23.32	23.37	17,700	23.37
24-Sep-09	24.08	24.08	23.45	23.57	34,100	23.57
23-Sep-09	24.04	24.26	23.87	23.89	29,900	23.89
22-Sep-09	24.06	24.13	23.93	24.02	32,000	24.02
21-Sep-09	23.51	23.66	23.26	23.61	18,400	23.61
18-Sep-09	24.11	24.11	23.85	24.02	21,700	24.02
17-Sep-09	23.92	24.13	23.87	23.93	11,900	23.93
16-Sep-09	23.86	24.10	23.78	24.08	61,500	24.08
15-Sep-09	23.43	23.63	23.30	23.57	16,900	23.57
14-Sep-09	23.16	23.49	23.16	23.49	15,200	23.49
11-Sep-09	23.58	23.59	23.42	23.43	7,700	23.43
10-Sep-09	23.22	23.50	23.11	23.50	10,600	23.50
9-Sep-09	23.13	23.35	23.08	23.22	10,100	23.22
8-Sep-09	23.05	23.05	22.94	22.99	3,500	22.99
4-Sep-09	22.24	22.61	22.23	22.56	11,500	22.56
3-Sep-09	22.19	22.21	22.02	22.18	19,000	22.18
2-Sep-09	21.83	22.14	21.83	22.00	37,700	22.00
1-Sep-09	22.37	22.68	22.00	22.02	12,000	22.02
31-Aug-09	22.53	22.63	22.29	22.60	18,700	22.60
28-Aug-09	23.02	23.02	22.70	22.72	12,400	22.72
27-Aug-09	22.56	22.75	22.31	22.72	11,700	22.72
26-Aug-09	22.50	22.58	22.38	22.55	17,200	22.55
25-Aug-09	22.71	22.85	22.63	22.69	21,600	22.69
* 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