Finance Home - My Yahoo - Yahoo! - Help

Wednesday, November 25, 2009, 3:58AM ET - U.S. Markets open in 5 hours and 32 minutes. Dow  0.16% Nasdaq  0.00%

SPDR Russell/Nomura Small Cap Japan (JSC)

On Nov 24: 36.205   0.00 (0.00%)

MORE ON JSC

Quotes Summary Real-Time Options Historical Prices Charts Interactive Basic Chart Basic Tech. Analysis News & Info Headlines Message Board ETF Profile Performance Holdings Risk Analyst Research Reports

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* 24-Nov-09 36.04 36.21 35.96 36.21 3,600 36.21 23-Nov-09 37.82 37.82 36.59 36.82 3,900 36.82 20-Nov-09 36.60 36.79 36.42 36.67 18,600 36.67 19-Nov-09 36.07 36.07 35.92 35.95 3,800 35.95 18-Nov-09 36.56 36.61 36.13 36.27 14,200 36.27 17-Nov-09 37.00 37.00 36.66 36.98 1,800 36.98 16-Nov-09 37.07 37.94 37.07 37.75 27,900 37.75 13-Nov-09 36.79 37.79 36.79 37.23 9,100 37.23 12-Nov-09 37.22 37.22 36.87 36.87 7,700 36.87 11-Nov-09 38.24 38.48 37.94 37.94 8,600 37.94 10-Nov-09 38.11 38.64 38.09 38.34 4,900 38.34 9-Nov-09 38.34 38.65 38.34 38.63 1,700 38.63 6-Nov-09 37.90 38.41 37.64 38.36 66,000 38.36 5-Nov-09 38.65 38.92 38.50 38.84 14,600 38.84 4-Nov-09 38.25 38.55 38.13 38.20 15,000 38.20 3-Nov-09 38.45 38.53 38.31 38.46 4,400 38.46 2-Nov-09 38.34 38.80 38.16 38.70 15,700 38.70 30-Oct-09 38.35 38.35 37.93 37.94 18,600 37.94 29-Oct-09 38.27 38.50 37.77 38.47 4,900 38.47 28-Oct-09 37.80 37.98 37.45 37.69 9,000 37.69 27-Oct-09 38.11 38.31 37.98 38.25 6,300 38.25 26-Oct-09 38.84 39.18 38.30 38.40 16,000 38.40 23-Oct-09 38.89 38.90 38.17 38.35 14,700 38.35 22-Oct-09 38.95 39.26 38.66 39.22 3,800 39.22 21-Oct-09 39.09 39.54 39.09 39.31 8,100 39.31 20-Oct-09 39.11 39.11 38.88 39.03 15,200 39.03 19-Oct-09 39.17 39.60 39.17 39.43 5,300 39.43 16-Oct-09 38.78 38.98 38.63 38.98 14,500 38.98 15-Oct-09 39.56 39.74 39.30 39.40 14,100 39.40 14-Oct-09 40.04 40.05 39.54 39.93 4,600 39.93 13-Oct-09 39.28 39.65 39.28 39.51 5,400 39.51 12-Oct-09 40.07 40.07 39.52 39.80 3,200 39.80 9-Oct-09 40.01 40.80 39.45 39.66 9,900 39.66 8-Oct-09 39.45 39.80 39.41 39.63 4,900 39.63 7-Oct-09 39.76 39.76 39.19 39.40 119,100 39.40 6-Oct-09 38.79 39.20 38.77 38.82 5,400 38.82 5-Oct-09 38.39 38.82 38.39 38.82 5,800 38.82 2-Oct-09 38.51 38.69 38.34 38.34 26,700 38.34 1-Oct-09 40.05 40.52 38.27 38.94 78,700 38.94 30-Sep-09 40.45 40.67 40.04 40.10 11,900 40.10 29-Sep-09 40.82 40.82 39.86 40.35 108,500 40.35 28-Sep-09 40.39 41.51 40.39 41.30 8,700 41.30 25-Sep-09 40.42 40.89 40.28 40.42 3,900 40.42 24-Sep-09 41.41 41.41 40.15 40.22 14,900 40.22 23-Sep-09 40.51 40.71 40.34 40.34 12,900 40.34 22-Sep-09 40.71 40.71 40.34 40.34 1,200 40.34 21-Sep-09 39.83 40.13 39.73 40.01 12,100 40.01 18-Sep-09 40.89 40.89 40.53 40.65 1,800 40.65 17-Sep-09 41.00 41.00 40.34 40.75 4,000 40.75 16-Sep-09 40.44 41.17 40.34 40.95 69,800 40.95 15-Sep-09 41.44 41.74 40.50 40.59 6,800 40.59 14-Sep-09 41.80 41.80 40.59 41.20 17,900 41.20 11-Sep-09 41.36 41.55 41.29 41.44 8,000 41.44 10-Sep-09 41.19 41.65 41.07 41.65 16,300 41.65 9-Sep-09 41.01 41.50 40.50 41.13 17,400 41.13 8-Sep-09 40.98 41.02 40.67 40.76 5,700 40.76 4-Sep-09 40.14 40.64 40.02 40.61 5,500 40.61 3-Sep-09 40.65 40.65 40.22 40.39 3,100 40.39 2-Sep-09 39.76 41.16 39.76 40.88 25,900 40.88 1-Sep-09 41.00 41.25 40.26 40.66 40,500 40.66 31-Aug-09 41.00 41.00 40.73 41.00 4,200 41.00 28-Aug-09 41.30 41.44 41.15 41.35 62,300 41.35 27-Aug-09 41.23 41.28 41.02 41.28 2,400 41.28 26-Aug-09 40.95 40.95 40.66 40.67 2,400 40.67 25-Aug-09 41.10 41.34 40.90 41.17 6,200 41.17 24-Aug-09 40.77 41.30 40.38 40.83 160,600 40.83 * 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