Finance Home - My Yahoo - Yahoo! - Help

Friday, November 27, 2009, 4:25PM ET - U.S. Markets closed early today. Dow  1.48% Nasdaq  1.73%

SPDR Barclays Capital New York Muni Bond (INY)

On Nov 25: 22.20   0.00 (0.00%)

MORE ON INY

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* 25-Nov-09 22.35 22.35 22.01 22.20 6,800 22.20 24-Nov-09 22.31 22.31 22.31 22.31 0 22.31 23-Nov-09 22.30 22.32 22.30 22.31 400 22.31 20-Nov-09 22.22 22.22 22.17 22.17 1,200 22.17 19-Nov-09 22.22 22.22 22.22 22.22 100 22.22 18-Nov-09 22.18 22.26 22.18 22.24 3,200 22.24 17-Nov-09 22.09 22.24 22.08 22.24 2,700 22.24 16-Nov-09 22.19 22.22 22.11 22.18 1,200 22.18 13-Nov-09 22.18 22.22 22.18 22.22 1,600 22.22 12-Nov-09 22.13 22.21 22.13 22.21 200 22.21 11-Nov-09 21.90 22.18 21.90 22.18 3,400 22.18 10-Nov-09 22.14 22.14 22.14 22.14 100 22.14 9-Nov-09 22.03 22.18 22.03 22.18 2,200 22.18 6-Nov-09 22.14 22.17 22.14 22.17 1,500 22.17 5-Nov-09 22.11 22.11 22.11 22.11 0 22.11 4-Nov-09 22.05 22.16 22.05 22.11 2,500 22.11 3-Nov-09 22.16 22.17 21.78 21.89 6,800 21.89 2-Nov-09 22.18 22.18 22.04 22.04 300 22.04 2-Nov-09 $ 0.074 Dividend 30-Oct-09 22.24 22.25 22.21 22.24 10,300 22.17 29-Oct-09 22.24 22.25 22.24 22.25 700 22.18 28-Oct-09 21.98 22.31 21.98 22.31 4,000 22.24 27-Oct-09 22.31 22.31 22.18 22.18 1,700 22.11 26-Oct-09 22.31 22.31 22.31 22.31 300 22.24 23-Oct-09 22.35 22.35 22.35 22.35 0 22.28 22-Oct-09 22.35 22.35 22.35 22.35 1,500 22.28 21-Oct-09 22.24 22.34 22.17 22.32 1,700 22.25 20-Oct-09 22.35 22.36 22.34 22.36 2,500 22.29 19-Oct-09 22.30 22.30 22.30 22.30 0 22.23 16-Oct-09 22.33 22.33 22.30 22.30 2,000 22.23 15-Oct-09 22.33 22.33 22.24 22.24 200 22.17 14-Oct-09 22.38 22.38 22.25 22.26 3,700 22.19 13-Oct-09 22.50 22.50 22.40 22.40 400 22.33 12-Oct-09 22.35 22.35 22.18 22.23 6,800 22.16 9-Oct-09 22.63 22.63 22.49 22.49 4,000 22.42 8-Oct-09 22.71 22.73 22.66 22.72 9,700 22.64 7-Oct-09 22.92 22.92 22.80 22.81 7,800 22.73 6-Oct-09 22.86 23.04 22.80 22.84 16,300 22.76 5-Oct-09 22.92 22.92 22.90 22.90 2,100 22.82 2-Oct-09 22.89 22.94 22.84 22.94 4,000 22.86 1-Oct-09 22.99 22.99 22.86 22.98 1,900 22.90 1-Oct-09 $ 0.074 Dividend 30-Sep-09 23.11 23.11 23.05 23.05 3,200 22.90 29-Sep-09 23.00 23.17 22.81 23.15 7,200 23.00 28-Sep-09 22.99 23.00 22.99 23.00 1,500 22.85 25-Sep-09 22.84 22.98 22.74 22.98 5,500 22.83 24-Sep-09 22.96 22.98 22.96 22.96 7,700 22.81 23-Sep-09 22.83 23.10 22.63 22.83 15,800 22.68 22-Sep-09 22.83 22.83 22.59 22.82 5,100 22.67 21-Sep-09 22.76 23.21 22.57 22.57 8,400 22.42 18-Sep-09 22.73 22.73 22.73 22.73 300 22.58 17-Sep-09 22.67 22.67 22.67 22.67 400 22.52 16-Sep-09 22.69 22.69 22.56 22.60 6,200 22.45 15-Sep-09 22.31 22.55 22.31 22.55 6,800 22.40 14-Sep-09 22.33 22.35 22.25 22.35 2,500 22.20 11-Sep-09 22.50 22.55 22.15 22.55 6,400 22.40 10-Sep-09 22.48 22.50 22.45 22.50 5,100 22.35 9-Sep-09 22.48 22.48 22.45 22.48 6,800 22.33 8-Sep-09 22.40 22.45 22.40 22.45 400 22.30 4-Sep-09 22.41 22.46 22.38 22.46 1,500 22.31 3-Sep-09 22.39 22.58 22.39 22.41 6,200 22.26 2-Sep-09 22.20 22.30 22.20 22.30 400 22.15 1-Sep-09 22.37 22.37 22.20 22.20 1,600 22.06 1-Sep-09 $ 0.071 Dividend 31-Aug-09 22.32 22.35 22.25 22.25 49,400 22.03 28-Aug-09 22.25 22.25 22.25 22.25 200 22.03 27-Aug-09 22.25 22.25 22.23 22.23 2,500 22.01 26-Aug-09 22.19 22.19 22.19 22.19 500 21.97 25-Aug-09 22.22 22.25 22.22 22.25 1,000 22.03 * 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