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

Friday, November 27, 2009, 4:02PM ET - U.S. Markets closed early today. Dow Down 1.48% Nasdaq Down 1.73%
SPDR S&P International Energy Sector (IPW)At 1:00PM ET: 26.41  Down 0.656 (2.42%)  
MORE ON IPW
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-0927.2827.3927.0227.074,30027.07
24-Nov-0926.8027.2626.6727.0227,10027.02
23-Nov-0926.5727.0726.5727.012,20027.01
20-Nov-0926.7026.7026.5026.501,10026.50
19-Nov-0927.1427.1426.5527.015,00027.01
18-Nov-0927.6427.6427.2227.221,40027.22
17-Nov-0927.2727.7127.2527.711,80027.71
16-Nov-0927.4627.6727.3127.674,70027.67
13-Nov-0927.1127.1726.8927.1190027.11
12-Nov-0927.0027.0026.3426.6951,20026.69
11-Nov-0927.0027.0926.8327.092,50027.09
10-Nov-0927.0627.3326.9627.3311,40027.33
9-Nov-0926.5827.0926.5827.0915,60027.09
6-Nov-0926.3326.6726.1926.645,10026.64
5-Nov-0926.7626.7626.5726.5750026.57
4-Nov-0926.5026.5026.1226.122,80026.12
3-Nov-0925.0125.8425.0125.801,10025.80
2-Nov-0925.8526.1225.4625.713,20025.71
30-Oct-0926.0727.7725.3325.3824,10025.38
29-Oct-0926.2426.2426.0126.191,30026.19
28-Oct-0926.5026.5025.7025.9722,50025.97
27-Oct-0926.9127.0326.8527.0360027.03
26-Oct-0927.2527.6926.5826.5810,80026.58
23-Oct-0927.4027.4527.0027.022,00027.02
22-Oct-0927.3928.3427.3427.464,50027.46
21-Oct-0927.5627.8827.4527.882,20027.88
20-Oct-0928.0028.0027.3627.481,50027.48
19-Oct-0927.6127.7527.5127.7510,20027.75
16-Oct-0927.5027.5927.2027.265,80027.26
15-Oct-0927.0027.4527.0027.304,30027.30
14-Oct-0927.2628.0926.6127.203,60027.20
13-Oct-0926.5526.8126.4726.5513,50026.55
12-Oct-0926.4226.4826.3426.412,60026.41
9-Oct-0926.5626.5626.1226.121,20026.12
8-Oct-0926.2226.2226.2226.221,00026.22
7-Oct-0925.8925.9925.4625.463,00025.46
6-Oct-0925.8125.9325.3525.813,10025.81
5-Oct-0924.5225.0923.8624.741,70024.74
2-Oct-0925.6325.6324.0024.861,40024.86
1-Oct-0925.4127.0625.0525.1317,60025.13
30-Sep-0925.5225.5225.5225.5210025.52
29-Sep-0925.5025.5425.4325.483,00025.48
28-Sep-0924.8325.5624.8325.482,30025.48
25-Sep-0926.2226.2425.2325.334,50025.33
24-Sep-0926.4026.4025.2725.272,60025.27
23-Sep-0927.1727.1726.0826.196,80026.19
22-Sep-0926.4426.4426.2026.382,90026.38
21-Sep-0925.8925.8925.4025.591,50025.59
18-Sep-0926.1626.1926.0126.019,20026.01
18-Sep-09 $ 0.142 Dividend
17-Sep-0926.6226.8026.1326.297,90026.15
16-Sep-0926.6026.7326.1426.733,40026.59
15-Sep-0925.6725.9025.3825.901,90025.76
14-Sep-0925.3425.4525.3225.417,60025.27
11-Sep-0925.9425.9425.9425.9450025.80
10-Sep-0925.5525.8725.0525.6012,20025.46
9-Sep-0925.2626.6125.2325.236,80025.09
8-Sep-0924.8624.9424.8624.911,50024.78
4-Sep-0924.2624.2624.2624.2620024.13
3-Sep-0923.9423.9423.7923.857,50023.72
2-Sep-0923.6823.8923.6823.894,40023.76
1-Sep-0924.3124.3123.3923.392,00023.26
31-Aug-0924.5624.5624.5624.56024.43
28-Aug-0924.5624.5624.5624.564,60024.43
27-Aug-0924.0524.3323.8724.3390024.20
26-Aug-0924.2624.5824.2224.305,90024.17
25-Aug-0924.5424.7024.5024.506,40024.37
* 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