Yahoo! FinanceFinance Home - My Yahoo - Yahoo! - Help 
Wednesday, February 10, 2010, 5:30AM ET - U.S. Markets open in 4 hrs.. Dow Up 1.52% Nasdaq  0.00%
SPDR S&P International Small Cap (GWX)On Feb 9: 24.49   0.00 (0.00%)  
MORE ON GWX
Quotes
HereHistorical Prices
Charts
News & Info
ETF
Analyst

Historical PricesGet Historical Prices for:
SET DATE RANGE
Start Date:Eg. Jan 1, 2003
End Date:
Daily
Weekly
Monthly
Dividends Only
First | Prev | Next | Last
PRICES
DateOpenHighLowCloseVolumeAdj Close*
9-Feb-1024.5124.7324.2424.49402,90024.49
8-Feb-1024.2724.3723.9424.01149,10024.01
5-Feb-1024.4524.4523.8224.42131,20024.42
4-Feb-1024.9224.9524.5024.58141,90024.58
3-Feb-1025.4625.4925.2325.3993,50025.39
2-Feb-1025.3825.5825.1825.56114,30025.56
1-Feb-1024.8625.1624.8625.1689,20025.16
29-Jan-1025.1325.2424.6424.67581,50024.67
28-Jan-1025.2625.3424.7725.02266,30025.02
27-Jan-1024.9125.1824.9025.16104,30025.16
26-Jan-1025.2725.4424.9725.03871,50025.03
25-Jan-1025.7125.7325.4825.6077,60025.60
22-Jan-1025.7225.7325.1825.23110,90025.23
21-Jan-1026.2726.2925.6625.6841,80025.68
20-Jan-1026.4026.4026.0226.20123,80026.20
19-Jan-1026.6126.9226.6126.9157,90026.91
15-Jan-1026.8126.8126.4626.6753,30026.67
14-Jan-1026.8026.9826.7126.9566,30026.95
13-Jan-1026.4726.8126.3826.79150,40026.79
12-Jan-1026.6026.6326.3326.4960,00026.49
11-Jan-1026.9226.9526.6526.78229,80026.78
8-Jan-1026.3926.7426.3826.6659,50026.66
7-Jan-1026.3626.4526.2026.42104,00026.42
6-Jan-1026.2926.4826.2826.47108,50026.47
5-Jan-1026.2926.2926.0626.2477,20026.24
4-Jan-1025.8226.1025.8225.99106,00025.99
31-Dec-0925.6425.6425.2425.33139,10025.33
30-Dec-0925.1925.5025.1725.4968,60025.49
29-Dec-0925.6025.6025.3525.4058,10025.40
28-Dec-0925.4725.5125.3225.42204,00025.42
24-Dec-0925.1525.3625.1525.3343,40025.33
23-Dec-0925.1225.2524.9925.2493,70025.24
22-Dec-0924.8325.0024.8024.93129,80024.93
21-Dec-0924.8525.0624.8524.89125,30024.89
18-Dec-0925.0325.0324.7524.99112,30024.99
18-Dec-09 $ 0.177 Dividend
17-Dec-0925.1525.1624.9625.0769,80024.89
16-Dec-0925.5125.6225.3925.5396,40025.35
15-Dec-0925.2925.3725.2525.3457,60025.16
14-Dec-0925.4625.4925.3225.41143,50025.23
11-Dec-0925.4025.4025.1825.3042,00025.12
10-Dec-0925.2425.4025.1725.3571,80025.17
9-Dec-0925.2925.3325.0225.3262,30025.14
8-Dec-0925.4325.4325.1025.23104,70025.05
7-Dec-0925.6625.8225.5125.6376,40025.45
4-Dec-0925.9426.0725.5325.60158,60025.42
3-Dec-0926.0626.1625.8325.8654,80025.68
2-Dec-0925.9026.0325.7725.9183,00025.73
1-Dec-0925.6025.9525.6025.86204,20025.68
30-Nov-0925.0525.2424.7625.09268,80024.91
27-Nov-0924.8725.2424.6725.12251,60024.94
25-Nov-0925.4325.6625.4325.6582,00025.47
24-Nov-0925.5825.5825.2025.35147,20025.17
23-Nov-0925.7625.8025.5125.62141,80025.44
20-Nov-0925.0625.2525.0225.2536,80025.07
19-Nov-0925.4925.5125.0825.35113,70025.17
18-Nov-0925.9925.9925.6525.71148,40025.53
17-Nov-0925.9126.0025.6525.9684,10025.78
16-Nov-0926.0726.3926.0526.2563,90026.06
13-Nov-0925.6125.9625.6025.8588,00025.67
12-Nov-0925.8525.8525.4125.45266,30025.27
11-Nov-0926.2926.2925.8225.9787,40025.79
10-Nov-0925.8625.9925.6325.99115,90025.81
9-Nov-0925.9626.1725.8626.16268,30025.98
6-Nov-0925.3825.6025.2825.55103,80025.37
5-Nov-0925.3025.8625.3025.6090,80025.42
4-Nov-0925.2425.5225.1625.18116,50025.00
* Close price adjusted for dividends and splits.
First | Prev | Next | Last
Download to Spreadsheet Download To Spreadsheet


Add to My Portfolio Add to Portfolio    Set Alert Set Alert    Email to a Friend Email to a Friend
Get Historical Prices for Another Symbol: Symbol Lookup
•Stock Screener•Splits
•Mergers & Acquisitions