JNK: Historical Prices for SPDR BARCLAY HYB ETF

Date	Open	High	Low	Close	Volume	Adj Close*
21-Dec-09	38.88	39.05	38.88	39.00	1,082,400	39.00
18-Dec-09	38.88	38.99	38.81	38.90	721,600	38.90
17-Dec-09	39.05	39.05	38.82	38.84	1,408,700	38.84
16-Dec-09	38.99	39.11	38.93	39.04	853,100	39.04
15-Dec-09	38.95	39.00	38.85	38.92	1,421,100	38.92
14-Dec-09	38.73	39.00	38.70	39.00	1,811,800	39.00
11-Dec-09	38.62	38.71	38.55	38.62	1,983,300	38.62
10-Dec-09	38.48	38.57	38.45	38.54	2,138,000	38.54
9-Dec-09	38.39	38.48	38.35	38.46	1,259,400	38.46
8-Dec-09	38.25	38.34	38.24	38.34	1,128,500	38.34
7-Dec-09	38.24	38.31	38.18	38.31	639,300	38.31
4-Dec-09	38.36	38.36	38.19	38.26	1,259,100	38.26
3-Dec-09	37.96	38.17	37.93	38.07	1,391,500	38.07
2-Dec-09	37.96	37.99	37.84	37.89	1,120,800	37.89
1-Dec-09	37.84	37.97	37.75	37.92	1,637,000	37.92
1-Dec-09	$ 0.353 Dividend
30-Nov-09	37.93	38.21	37.93	38.14	1,445,500	37.79
27-Nov-09	37.90	38.09	37.72	38.00	936,100	37.65
25-Nov-09	38.09	38.21	38.05	38.21	690,500	37.86
24-Nov-09	38.15	38.15	38.04	38.05	937,700	37.70
23-Nov-09	38.22	38.22	38.04	38.10	1,554,500	37.75
20-Nov-09	38.09	38.17	38.04	38.06	988,700	37.71
19-Nov-09	38.12	38.18	38.02	38.08	1,165,600	37.73
18-Nov-09	38.24	38.24	38.09	38.15	1,266,200	37.80
17-Nov-09	38.20	38.21	38.12	38.19	671,500	37.84
16-Nov-09	38.13	38.21	38.06	38.07	1,395,800	37.72
13-Nov-09	38.14	38.14	37.94	38.05	1,139,900	37.70
12-Nov-09	38.12	38.13	37.98	37.98	1,269,600	37.63
11-Nov-09	38.09	38.20	38.03	38.14	1,058,600	37.79
10-Nov-09	38.11	38.12	37.90	37.99	1,014,800	37.64
9-Nov-09	38.05	38.13	37.70	38.10	791,400	37.75
6-Nov-09	37.79	37.90	37.66	37.88	591,700	37.53
5-Nov-09	37.84	37.87	37.61	37.75	759,700	37.40
4-Nov-09	37.92	37.96	37.60	37.72	900,100	37.37
3-Nov-09	37.59	37.80	37.53	37.79	722,700	37.44
2-Nov-09	37.80	37.98	37.49	37.75	1,431,100	37.40
2-Nov-09	$ 0.378 Dividend
30-Oct-09	38.15	38.29	37.51	37.99	1,629,300	37.26
29-Oct-09	37.83	38.35	37.75	38.19	1,386,000	37.46
28-Oct-09	38.40	38.41	37.61	37.85	2,254,200	37.13
27-Oct-09	38.64	38.68	38.30	38.37	1,066,400	37.64
26-Oct-09	38.76	38.81	38.54	38.54	968,900	37.80
23-Oct-09	38.77	38.81	38.60	38.66	926,700	37.92
22-Oct-09	38.62	38.70	38.51	38.69	810,700	37.95
21-Oct-09	38.55	38.65	38.47	38.59	878,800	37.85
20-Oct-09	38.39	38.50	38.30	38.46	977,600	37.72
19-Oct-09	38.26	38.42	38.21	38.42	822,000	37.69
16-Oct-09	38.26	38.29	38.06	38.19	831,200	37.46
15-Oct-09	38.24	38.30	38.11	38.23	873,600	37.50
14-Oct-09	38.19	38.24	37.94	38.22	1,109,100	37.49
13-Oct-09	38.12	38.12	37.85	38.02	507,700	37.29
12-Oct-09	38.05	38.11	37.93	38.03	671,200	37.30
9-Oct-09	37.90	38.06	37.85	37.96	805,300	37.23
8-Oct-09	37.88	38.02	37.80	37.90	1,042,000	37.18
7-Oct-09	37.73	37.91	37.71	37.84	749,100	37.12
6-Oct-09	37.80	37.95	37.71	37.78	1,438,200	37.06
5-Oct-09	37.30	37.70	37.19	37.70	753,800	36.98
2-Oct-09	36.82	37.30	36.25	37.29	2,466,800	36.58
1-Oct-09	37.92	38.05	37.19	37.25	4,731,700	36.54
1-Oct-09	$ 0.386 Dividend
30-Sep-09	38.55	38.55	38.27	38.49	1,243,400	37.38
29-Sep-09	38.52	38.52	38.37	38.50	1,080,200	37.39
28-Sep-09	38.42	38.59	38.32	38.56	804,500	37.44
25-Sep-09	37.88	38.36	37.83	38.36	877,800	37.25
24-Sep-09	38.21	38.49	37.81	37.90	1,398,800	36.80
23-Sep-09	38.17	38.46	38.17	38.34	1,111,000	37.23
22-Sep-09	38.11	38.21	37.97	38.18	825,800	37.07
21-Sep-09	38.04	38.04	37.83	38.00	786,000	36.90
18-Sep-09	38.03	38.17	37.80	38.04	1,294,500	36.94
* 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