Yahoo! FinanceFinance Home - My Yahoo - Yahoo! - Help 

Friday, November 27, 2009, 12:29PM ET - U.S. Markets close early today in 31 mins. for The Thanksgiving Weekend. Dow Down 1.36% Nasdaq Down 1.51%
SPDR S&P International Utilities Sector (IPU)At 9:49AM ET: 22.50  Down 0.25 (1.10%)  
MORE ON IPU
Quotes
HereHistorical Prices
Charts
News & Info
Company
Analyst Coverage
Ownership
Financials

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*
25-Nov-0922.9823.0822.7322.753,20022.75
24-Nov-0922.2922.7222.2922.555,80022.55
23-Nov-0922.5222.5722.5222.5750022.57
20-Nov-0922.4922.4922.1322.3060022.30
19-Nov-0922.2722.2722.2722.2710022.27
18-Nov-0922.5322.5322.5322.53022.53
17-Nov-0922.4922.5422.4322.531,40022.53
16-Nov-0922.4722.6622.4522.454,60022.45
13-Nov-0921.8221.8221.8221.82021.82
12-Nov-0921.8221.8221.8221.821,00021.82
11-Nov-0922.1522.1522.1522.15022.15
10-Nov-0922.0922.1522.0922.1540022.15
9-Nov-0922.3722.3722.0922.093,40022.09
6-Nov-0921.6221.8321.6221.791,00021.79
5-Nov-0921.8921.8921.8921.8920021.89
4-Nov-0921.8321.8321.6121.6120021.61
3-Nov-0921.5521.5521.3421.431,20021.43
2-Nov-0921.5521.5521.4421.5350021.53
30-Oct-0921.6421.6820.8721.3110,90021.31
29-Oct-0921.8021.8021.8021.80021.80
28-Oct-0921.3421.9021.3421.8080021.80
27-Oct-0921.0022.6921.0022.652,70022.65
26-Oct-0922.1222.1421.7321.852,10021.85
23-Oct-0922.1022.1022.1022.1010022.10
22-Oct-0922.4822.4822.4822.48022.48
21-Oct-0922.4822.4822.4822.481,30022.48
20-Oct-0922.5422.5422.4722.4750022.47
19-Oct-0922.6822.6822.4522.4520022.45
16-Oct-0922.2222.3022.2222.3050022.30
15-Oct-0922.3022.3022.3022.3020022.30
14-Oct-0921.8922.5621.8922.451,10022.45
13-Oct-0922.4722.4722.3722.3730022.37
12-Oct-0923.1623.1622.6222.621,90022.62
9-Oct-0922.4622.5122.4622.5190022.51
8-Oct-0922.8922.8922.8922.8910022.89
7-Oct-0922.5622.6022.4622.6070022.60
6-Oct-0922.7722.7722.7722.7750022.77
5-Oct-0922.3422.5922.3422.5380022.53
2-Oct-0923.0223.0222.2122.314,20022.31
1-Oct-0922.7322.7322.4622.4660022.46
30-Sep-0922.7622.7722.7622.7740022.77
29-Sep-0922.8022.8322.8022.831,10022.83
28-Sep-0923.0523.1423.0523.0990023.09
25-Sep-0922.5822.5822.3922.5390022.53
24-Sep-0923.8823.8822.5022.617,60022.61
23-Sep-0923.1023.1522.9622.993,00022.99
22-Sep-0922.9923.1522.9823.083,00023.08
21-Sep-0922.7222.9321.9422.932,10022.93
18-Sep-0923.2023.2523.0823.251,50023.25
18-Sep-09 $ 0.157 Dividend
17-Sep-0923.2523.2522.6822.953,70022.79
16-Sep-0923.2523.6123.1623.5410,40023.38
15-Sep-0923.0323.3222.9123.224,20023.06
14-Sep-0922.5022.8922.5022.881,70022.72
11-Sep-0922.9822.9822.4022.713,20022.55
10-Sep-0922.5822.7822.5822.781,60022.62
9-Sep-0922.3722.5122.2822.512,30022.36
8-Sep-0922.2322.4122.0222.224,20022.07
4-Sep-0922.1222.1222.1022.1040021.95
3-Sep-0921.8821.8821.4721.573,90021.42
2-Sep-0921.6021.7621.6021.7610,60021.61
1-Sep-0921.9722.2421.5021.503,40021.35
31-Aug-0922.0022.3022.0022.307,10022.15
28-Aug-0922.5822.6222.1122.113,20021.96
27-Aug-0921.9422.4121.9422.311,50022.16
26-Aug-0921.8521.9421.8521.946,20021.79
25-Aug-0922.0722.0721.9521.9540021.80
* 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 ScreenerSplits
Mergers & Acquisitions