Finance Home - My Yahoo - Yahoo! - Help

Sunday, December 20, 2009, 2:08PM ET - U.S. Markets Closed. Dow  0.20% Nasdaq  1.45%

SPDR S&P International HealthCare Sector (IRY)

On Dec 16: 29.76   0.00 (0.00%)

MORE ON IRY

Quotes Summary Real-Time Options Historical Prices Charts Interactive Basic Chart Basic Tech. Analysis News & Info Headlines Financial Blogs Company Events Message Board Company Profile Key Statistics SEC Filings Competitors Industry Components Analyst Coverage Analyst Opinion Analyst Estimates Research Reports Star Analysts Ownership Major Holders Insider Transactions Insider Roster Financials Income Statement Balance Sheet Cash Flow

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* 18-Dec-09 29.76 29.76 29.76 29.76 0 29.76 18-Dec-09 $ 0.104 Dividend 17-Dec-09 29.76 29.76 29.76 29.76 0 29.66 16-Dec-09 29.24 29.76 29.24 29.76 1,400 29.66 15-Dec-09 29.32 29.32 28.74 29.32 800 29.22 14-Dec-09 29.49 29.49 29.49 29.49 200 29.39 11-Dec-09 29.34 29.47 28.64 29.47 1,000 29.37 10-Dec-09 29.73 29.74 29.62 29.62 1,800 29.52 9-Dec-09 29.51 29.51 29.51 29.51 0 29.41 8-Dec-09 29.14 29.51 28.24 29.51 4,700 29.41 7-Dec-09 30.00 30.00 29.70 29.70 1,900 29.60 4-Dec-09 30.00 30.00 30.00 30.00 0 29.90 3-Dec-09 30.41 30.41 30.00 30.00 2,300 29.90 2-Dec-09 29.80 29.93 29.80 29.93 200 29.83 1-Dec-09 30.19 30.24 29.88 29.88 1,900 29.78 30-Nov-09 29.34 29.43 29.24 29.24 600 29.14 27-Nov-09 28.90 28.90 28.90 28.90 100 28.80 25-Nov-09 29.96 30.31 29.38 29.72 4,600 29.62 24-Nov-09 29.50 30.42 29.40 30.42 2,000 30.31 23-Nov-09 29.83 29.83 28.59 29.24 2,500 29.14 20-Nov-09 29.10 29.10 29.10 29.10 0 29.00 19-Nov-09 29.41 29.41 28.85 29.10 2,600 29.00 18-Nov-09 29.33 30.50 29.33 29.44 1,800 29.34 17-Nov-09 29.30 29.30 29.30 29.30 800 29.20 16-Nov-09 29.52 29.52 29.52 29.52 100 29.42 13-Nov-09 28.44 29.07 28.29 28.98 2,800 28.88 12-Nov-09 29.05 29.05 28.88 28.88 600 28.78 11-Nov-09 29.11 29.11 29.11 29.11 0 29.01 10-Nov-09 29.11 29.11 29.11 29.11 0 29.01 9-Nov-09 29.06 29.11 29.00 29.11 1,000 29.01 6-Nov-09 28.56 28.56 28.56 28.56 0 28.46 5-Nov-09 28.78 28.78 28.56 28.56 400 28.46 4-Nov-09 27.90 27.90 27.90 27.90 0 27.80 3-Nov-09 27.90 27.90 27.90 27.90 0 27.80 2-Nov-09 28.30 28.30 27.90 27.90 500 27.80 30-Oct-09 28.16 28.16 28.05 28.08 600 27.98 29-Oct-09 28.29 28.42 28.29 28.42 2,000 28.32 28-Oct-09 28.27 28.27 28.27 28.27 200 28.17 27-Oct-09 28.50 28.50 28.29 28.39 1,600 28.29 26-Oct-09 29.29 29.29 26.50 28.12 2,700 28.02 23-Oct-09 28.75 28.76 28.66 28.76 700 28.66 22-Oct-09 28.97 28.97 28.97 28.97 0 28.87 21-Oct-09 29.35 29.37 28.97 28.97 400 28.87 20-Oct-09 28.75 29.01 28.75 28.83 700 28.73 19-Oct-09 29.05 29.05 29.05 29.05 0 28.95 16-Oct-09 29.20 29.86 28.78 29.05 3,000 28.95 15-Oct-09 29.02 29.02 29.02 29.02 100 28.92 14-Oct-09 28.96 29.06 28.94 28.94 800 28.84 13-Oct-09 28.65 28.65 28.61 28.61 300 28.51 12-Oct-09 28.86 28.86 28.84 28.84 300 28.74 9-Oct-09 28.67 28.67 28.67 28.67 0 28.57 8-Oct-09 28.67 28.67 28.67 28.67 200 28.57 7-Oct-09 28.31 28.31 28.31 28.31 0 28.21 6-Oct-09 27.30 28.55 26.53 28.31 1,800 28.21 5-Oct-09 28.10 28.10 28.10 28.10 0 28.00 2-Oct-09 28.22 28.22 28.00 28.10 2,500 28.00 1-Oct-09 28.51 28.51 28.51 28.51 0 28.41 30-Sep-09 28.50 28.52 28.50 28.51 600 28.41 29-Sep-09 29.08 29.80 28.54 28.54 2,600 28.44 28-Sep-09 28.40 28.96 28.00 28.96 6,200 28.86 25-Sep-09 28.29 28.29 28.29 28.29 0 28.19 24-Sep-09 28.55 28.55 28.08 28.29 900 28.19 23-Sep-09 29.00 29.08 27.74 28.55 3,900 28.45 22-Sep-09 29.01 29.01 29.01 29.01 300 28.91 21-Sep-09 28.70 28.70 28.70 28.70 0 28.60 18-Sep-09 28.76 28.76 28.67 28.70 1,100 28.60 18-Sep-09 $ 0.066 Dividend 17-Sep-09 28.74 28.74 28.57 28.57 800 28.40 * 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