GXC: Historical Prices for STRK SPDR S&P CH ETF

Date	Open	High	Low	Close	Volume	Adj Close*
25-Nov-09	74.41	74.77	74.20	74.72	68,400	74.72
24-Nov-09	74.25	74.25	73.42	74.16	67,500	74.16
23-Nov-09	75.32	75.63	74.61	74.61	69,300	74.61
20-Nov-09	73.18	73.62	73.00	73.55	143,200	73.55
19-Nov-09	74.08	74.14	73.00	73.60	148,400	73.60
18-Nov-09	75.55	75.55	74.42	74.85	134,900	74.85
17-Nov-09	75.52	76.06	75.10	75.97	89,800	75.97
16-Nov-09	75.58	76.30	75.41	75.87	152,700	75.87
13-Nov-09	74.25	74.80	73.86	74.57	114,400	74.57
12-Nov-09	74.29	74.56	73.25	73.53	55,100	73.53
11-Nov-09	75.28	75.28	74.30	74.56	106,800	74.56
10-Nov-09	73.72	74.25	73.54	74.17	217,000	74.17
9-Nov-09	73.71	74.64	73.67	74.61	131,400	74.61
6-Nov-09	71.90	72.70	71.56	72.19	80,900	72.19
5-Nov-09	71.63	72.51	71.36	72.51	79,000	72.51
4-Nov-09	71.53	72.07	70.81	70.99	91,100	70.99
3-Nov-09	68.99	70.11	68.57	69.93	282,000	69.93
2-Nov-09	69.83	70.64	69.00	69.99	121,200	69.99
30-Oct-09	70.44	70.49	67.94	68.23	138,800	68.23
29-Oct-09	69.55	70.99	69.55	70.64	163,400	70.64
28-Oct-09	70.56	70.65	68.73	69.10	158,700	69.10
27-Oct-09	72.19	72.40	71.43	71.50	123,100	71.50
26-Oct-09	73.50	73.96	71.93	72.08	175,000	72.08
23-Oct-09	73.97	74.26	72.50	72.85	162,200	72.85
22-Oct-09	72.25	72.92	71.55	72.87	147,100	72.87
21-Oct-09	72.11	73.40	71.88	71.88	128,700	71.88
20-Oct-09	72.92	73.18	71.89	72.15	131,100	72.15
19-Oct-09	72.24	73.03	71.97	72.92	124,600	72.92
16-Oct-09	71.15	71.71	70.45	70.74	74,600	70.74
15-Oct-09	71.61	72.16	71.50	72.15	170,500	72.15
14-Oct-09	70.76	72.27	70.76	72.25	148,500	72.25
13-Oct-09	69.97	70.04	69.04	69.76	82,300	69.76
12-Oct-09	69.75	69.99	69.19	69.40	268,900	69.40
9-Oct-09	69.60	69.95	69.55	69.76	178,500	69.76
8-Oct-09	69.45	69.98	69.21	69.47	146,100	69.47
7-Oct-09	68.40	68.72	68.06	68.51	57,700	68.51
6-Oct-09	67.38	68.45	66.86	67.85	109,400	67.85
5-Oct-09	65.06	66.34	65.06	65.87	77,700	65.87
2-Oct-09	64.02	64.81	63.67	64.35	118,100	64.35
1-Oct-09	66.35	66.62	64.46	64.47	132,800	64.47
30-Sep-09	66.86	67.28	65.50	66.69	261,600	66.69
29-Sep-09	67.20	67.46	66.68	67.14	85,900	67.14
28-Sep-09	66.42	67.50	66.18	67.08	103,500	67.08
25-Sep-09	66.86	67.47	66.51	66.85	60,000	66.85
24-Sep-09	67.96	68.10	66.20	66.71	161,700	66.71
23-Sep-09	69.29	69.63	68.52	68.52	118,000	68.52
22-Sep-09	69.47	69.70	69.24	69.48	88,100	69.48
21-Sep-09	69.04	69.15	68.50	69.06	122,200	69.06
18-Sep-09	69.87	70.08	69.47	69.82	52,300	69.82
17-Sep-09	70.11	70.75	69.51	69.71	56,000	69.71
16-Sep-09	69.49	70.31	69.09	70.27	75,000	70.27
15-Sep-09	69.02	69.02	67.76	68.25	78,000	68.25
14-Sep-09	67.91	68.81	67.50	68.70	85,100	68.70
11-Sep-09	69.08	69.24	68.33	68.51	137,200	68.51
10-Sep-09	68.52	68.85	67.92	68.74	69,200	68.74
9-Sep-09	67.90	68.49	67.74	68.25	91,300	68.25
8-Sep-09	68.33	68.47	67.70	68.21	107,900	68.21
4-Sep-09	65.41	66.39	65.24	66.35	117,800	66.35
3-Sep-09	63.79	64.41	63.23	64.41	127,600	64.41
2-Sep-09	62.13	62.93	62.05	62.30	163,500	62.30
1-Sep-09	63.03	63.75	61.66	61.80	306,200	61.80
31-Aug-09	62.97	63.35	62.66	63.16	200,100	63.16
28-Aug-09	65.16	65.58	64.11	64.25	181,300	64.25
27-Aug-09	65.17	65.50	64.25	65.30	65,100	65.30
26-Aug-09	65.46	66.00	65.25	65.52	55,800	65.52
25-Aug-09	66.38	66.75	65.59	65.60	268,300	65.60
* 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