ITR: Historical Prices for SPDR BARCLAYS CAP

Date	Open	High	Low	Close	Volume	Adj Close*
2-Dec-09	32.16	32.19	32.12	32.13	7,500	32.13
1-Dec-09	32.22	32.25	32.06	32.20	13,700	32.20
1-Dec-09	$ 0.114 Dividend
30-Nov-09	32.17	32.35	32.13	32.35	9,800	32.24
27-Nov-09	32.16	32.27	32.16	32.26	6,500	32.15
25-Nov-09	32.09	32.29	31.98	32.29	8,300	32.18
24-Nov-09	32.15	32.17	32.01	32.16	21,000	32.05
23-Nov-09	32.02	32.11	31.93	32.06	11,100	31.95
20-Nov-09	32.16	32.16	32.00	32.00	3,400	31.89
19-Nov-09	32.16	32.21	32.02	32.14	16,400	32.03
18-Nov-09	31.93	32.09	31.92	32.09	17,100	31.98
17-Nov-09	32.00	32.11	31.84	32.04	11,700	31.93
16-Nov-09	31.98	32.02	31.76	31.86	12,700	31.75
13-Nov-09	31.98	31.98	31.65	31.78	30,800	31.67
12-Nov-09	32.02	32.02	31.78	31.84	25,100	31.73
11-Nov-09	31.98	32.13	31.64	31.87	49,600	31.76
10-Nov-09	31.93	32.02	31.64	31.72	244,900	31.61
9-Nov-09	31.96	32.08	31.96	31.96	22,600	31.85
6-Nov-09	31.93	32.03	31.91	31.96	30,600	31.85
5-Nov-09	31.88	31.99	31.88	31.99	8,700	31.88
4-Nov-09	31.93	32.20	31.90	31.94	8,500	31.83
3-Nov-09	31.96	31.98	31.89	31.92	14,200	31.81
2-Nov-09	32.03	32.09	31.98	31.99	13,800	31.88
2-Nov-09	$ 0.117 Dividend
30-Oct-09	32.06	32.14	32.06	32.12	7,100	31.89
29-Oct-09	32.02	32.16	31.82	32.00	143,900	31.77
28-Oct-09	32.13	32.21	32.08	32.16	21,400	31.93
27-Oct-09	32.08	32.15	31.90	32.15	12,300	31.92
26-Oct-09	32.04	32.09	31.95	32.05	40,500	31.82
23-Oct-09	31.92	32.04	31.83	31.83	25,600	31.60
22-Oct-09	31.95	32.12	31.95	31.96	22,100	31.73
21-Oct-09	32.00	32.12	31.89	32.04	14,800	31.81
20-Oct-09	32.07	32.09	32.07	32.07	3,300	31.84
19-Oct-09	31.95	32.03	31.86	32.03	12,600	31.80
16-Oct-09	31.90	31.97	31.90	31.97	9,500	31.74
15-Oct-09	31.88	31.99	31.88	31.92	14,300	31.69
14-Oct-09	32.00	32.03	31.90	31.98	22,100	31.75
13-Oct-09	31.98	32.06	31.90	32.04	3,400	31.81
12-Oct-09	31.83	32.03	31.83	32.01	6,600	31.78
9-Oct-09	31.94	32.04	31.79	31.86	23,500	31.63
8-Oct-09	32.20	32.20	32.13	32.15	8,800	31.92
7-Oct-09	32.18	32.23	32.18	32.21	2,100	31.98
6-Oct-09	32.16	32.18	31.98	32.03	9,000	31.80
5-Oct-09	32.08	32.14	31.96	32.14	5,700	31.91
2-Oct-09	32.08	32.08	31.93	32.00	10,500	31.77
1-Oct-09	32.01	32.09	31.97	32.08	9,700	31.85
1-Oct-09	$ 0.122 Dividend
30-Sep-09	32.09	32.21	32.09	32.18	14,400	31.83
29-Sep-09	32.05	32.23	32.05	32.22	4,100	31.87
28-Sep-09	32.18	32.27	32.07	32.18	1,400	31.83
25-Sep-09	32.08	32.16	32.06	32.16	16,300	31.81
24-Sep-09	32.15	32.15	32.06	32.15	4,100	31.80
23-Sep-09	32.09	32.15	31.85	32.14	11,900	31.79
22-Sep-09	32.05	32.11	31.90	32.02	14,600	31.67
21-Sep-09	32.03	32.11	31.89	32.00	16,500	31.65
18-Sep-09	32.07	32.12	32.05	32.10	16,600	31.75
17-Sep-09	31.90	32.15	31.90	32.15	4,800	31.80
16-Sep-09	31.95	32.12	31.93	32.05	58,300	31.70
15-Sep-09	31.76	32.07	31.76	32.04	6,400	31.69
14-Sep-09	32.18	32.18	31.89	32.02	17,300	31.67
11-Sep-09	31.91	32.15	31.91	32.00	90,100	31.65
10-Sep-09	31.77	31.95	31.77	31.91	7,400	31.56
9-Sep-09	31.79	31.79	31.65	31.75	13,400	31.40
8-Sep-09	31.75	31.80	31.70	31.77	2,800	31.42
4-Sep-09	31.75	31.83	31.67	31.69	25,600	31.34
3-Sep-09	31.71	31.91	31.71	31.91	10,400	31.56
2-Sep-09	31.73	31.91	31.73	31.91	3,700	31.56
1-Sep-09	31.67	31.87	31.67	31.84	7,200	31.49
1-Sep-09	$ 0.096 Dividend
31-Aug-09	31.76	31.91	31.76	31.90	10,300	31.46
* 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