Yahoo! FinanceFinance Home - My Yahoo - Yahoo! - Help 
Friday, November 27, 2009, 8:13PM ET - U.S. Markets closed early today. Dow Down 1.48% Nasdaq Down 1.73%
SPDR S&P International Small Cap (GWX)At 1:00PM ET: 25.12  Down 0.53 (2.07%)  
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*
27-Nov-0924.8725.2424.6725.12251,60025.12
25-Nov-0925.4325.6625.4325.6582,00025.65
24-Nov-0925.5825.5825.2025.35147,20025.35
23-Nov-0925.7625.8025.5125.62141,80025.62
20-Nov-0925.0625.2525.0225.2536,80025.25
19-Nov-0925.4925.5125.0825.35113,70025.35
18-Nov-0925.9925.9925.6525.71148,40025.71
17-Nov-0925.9126.0025.6525.9684,10025.96
16-Nov-0926.0726.3926.0526.2563,90026.25
13-Nov-0925.6125.9625.6025.8588,00025.85
12-Nov-0925.8525.8525.4125.45266,30025.45
11-Nov-0926.2926.2925.8225.9787,40025.97
10-Nov-0925.8625.9925.6325.99115,90025.99
9-Nov-0925.9626.1725.8626.16268,30026.16
6-Nov-0925.3825.6025.2825.55103,80025.55
5-Nov-0925.3025.8625.3025.6090,80025.60
4-Nov-0925.2425.5225.1625.18116,50025.18
3-Nov-0924.7024.9824.5424.90856,00024.90
2-Nov-0925.1925.3024.7124.9897,30024.98
30-Oct-0925.3225.3824.6324.78397,70024.78
29-Oct-0924.9925.5324.9925.48306,80025.48
28-Oct-0924.9825.1224.3624.46233,20024.46
27-Oct-0925.6225.6425.1825.19102,60025.19
26-Oct-0926.0126.1925.5025.6499,50025.64
23-Oct-0926.3226.4325.8926.0379,00026.03
22-Oct-0926.1826.4325.9526.40122,00026.40
21-Oct-0926.3126.5826.1626.23115,60026.23
20-Oct-0926.7326.7326.0026.28386,10026.28
19-Oct-0926.4826.7426.2926.50309,00026.50
16-Oct-0926.3526.3525.9626.28105,40026.28
15-Oct-0926.3826.6026.3526.6090,00026.60
14-Oct-0926.4526.5926.3526.54174,90026.54
13-Oct-0926.0626.1225.8526.09103,80026.09
12-Oct-0926.1226.1625.9426.0955,70026.09
9-Oct-0925.7025.9025.7025.9055,70025.90
8-Oct-0925.7826.0225.5525.9199,20025.91
7-Oct-0925.4425.5525.2625.50111,20025.50
6-Oct-0925.2225.4225.1425.2968,00025.29
5-Oct-0924.4924.9524.4924.9255,70024.92
2-Oct-0924.3924.6524.1524.4268,50024.42
1-Oct-0925.3125.3124.6624.67961,70024.67
30-Sep-0925.6325.7125.2425.60376,50025.60
29-Sep-0925.4825.5225.2825.4389,70025.43
28-Sep-0925.3225.6624.9625.56227,00025.56
25-Sep-0925.1025.3524.9725.22127,50025.22
24-Sep-0925.6825.7825.0425.15126,00025.15
23-Sep-0925.9126.0725.6325.64150,20025.64
22-Sep-0925.7925.9125.6925.83241,20025.83
21-Sep-0925.3225.4825.2025.44177,40025.44
18-Sep-0925.8525.8525.6225.79193,80025.79
17-Sep-0925.7325.9125.6325.77266,50025.77
16-Sep-0925.7025.9825.5925.98409,20025.98
15-Sep-0925.3425.6525.1725.65176,90025.65
14-Sep-0925.1825.4425.0325.44131,30025.44
11-Sep-0925.5525.5925.3025.42156,50025.42
10-Sep-0925.2325.4625.0325.44114,40025.44
9-Sep-0925.0025.2724.9725.25141,60025.25
8-Sep-0924.8325.0524.7724.96124,80024.96
4-Sep-0924.2724.5224.1124.45174,70024.45
3-Sep-0924.2024.2724.0324.2471,40024.24
2-Sep-0923.7624.0423.7423.9793,30023.97
1-Sep-0924.2824.4323.8723.98711,90023.98
31-Aug-0924.3624.4523.9924.45544,60024.45
28-Aug-0924.9024.9024.5324.59122,90024.59
27-Aug-0924.3824.7224.1424.68448,10024.68
26-Aug-0924.2924.3724.2324.3281,90024.32
* 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