Finance Home - My Yahoo - Yahoo! - Help

Tuesday, November 24, 2009, 7:34PM ET - U.S. Markets Closed. Dow  0.16% Nasdaq  0.31%

SPDR Barclays Capital Aggregate Bond (LAG)

At 4:00PM ET: 56.52   0.04 (0.07%)

MORE ON LAG

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* 23-Nov-09 56.34 56.48 56.34 56.48 10,600 56.48 20-Nov-09 56.42 56.49 56.34 56.35 21,900 56.35 19-Nov-09 56.40 56.49 56.40 56.48 6,000 56.48 18-Nov-09 56.40 56.50 56.32 56.38 19,200 56.38 17-Nov-09 56.22 56.60 56.22 56.60 185,200 56.60 16-Nov-09 56.25 56.44 56.16 56.35 19,100 56.35 13-Nov-09 56.13 56.28 56.08 56.24 10,900 56.24 12-Nov-09 55.99 56.18 55.98 56.18 13,700 56.18 11-Nov-09 55.95 56.19 55.95 56.13 32,300 56.13 10-Nov-09 56.02 56.15 55.99 56.02 11,000 56.02 9-Nov-09 55.97 56.05 55.90 55.98 16,400 55.98 6-Nov-09 55.94 56.06 55.87 55.96 23,600 55.96 5-Nov-09 55.70 55.98 55.70 55.81 10,400 55.81 4-Nov-09 55.73 56.02 55.64 55.73 14,900 55.73 3-Nov-09 55.99 55.99 55.78 55.90 7,400 55.90 2-Nov-09 56.02 56.09 55.91 55.96 28,600 55.96 2-Nov-09 $ 0.161 Dividend 30-Oct-09 56.06 56.18 55.98 56.18 17,600 56.02 29-Oct-09 55.98 55.98 55.82 55.95 11,600 55.79 28-Oct-09 56.07 56.07 55.86 56.00 11,700 55.84 27-Oct-09 55.90 55.96 55.73 55.96 18,900 55.80 26-Oct-09 55.80 55.86 55.63 55.76 15,100 55.60 23-Oct-09 55.85 55.92 55.78 55.81 11,900 55.65 22-Oct-09 55.90 55.98 55.80 55.95 11,800 55.79 21-Oct-09 55.87 56.07 55.85 56.05 28,700 55.89 20-Oct-09 56.07 56.22 55.90 55.90 95,700 55.74 19-Oct-09 55.89 56.03 55.80 56.01 27,700 55.85 16-Oct-09 55.80 55.93 55.80 55.91 30,600 55.75 15-Oct-09 55.72 55.99 55.69 55.86 17,500 55.70 14-Oct-09 55.87 56.02 55.82 55.93 12,600 55.77 13-Oct-09 55.90 56.14 55.88 56.14 19,000 55.98 12-Oct-09 55.83 56.03 55.83 55.98 26,500 55.82 9-Oct-09 55.91 56.10 55.78 55.78 18,200 55.62 8-Oct-09 56.25 56.38 56.07 56.13 17,400 55.97 7-Oct-09 56.18 56.28 56.00 56.20 76,800 56.04 6-Oct-09 56.10 56.16 56.00 56.00 28,000 55.84 5-Oct-09 56.15 56.30 56.00 56.11 25,500 55.95 2-Oct-09 56.23 56.71 56.14 56.17 24,700 56.01 1-Oct-09 56.08 56.27 56.08 56.17 9,400 56.01 1-Oct-09 $ 0.158 Dividend 30-Sep-09 56.16 56.24 56.08 56.19 17,000 55.87 29-Sep-09 55.97 56.20 55.97 56.19 9,700 55.87 28-Sep-09 56.11 56.16 55.95 56.15 38,000 55.83 25-Sep-09 55.95 56.14 55.95 56.07 19,000 55.75 24-Sep-09 56.01 56.11 55.97 56.00 107,900 55.68 23-Sep-09 55.60 55.92 55.60 55.92 35,500 55.60 22-Sep-09 55.62 55.89 55.62 55.83 87,400 55.51 21-Sep-09 55.77 55.88 55.67 55.79 16,200 55.47 18-Sep-09 55.83 55.99 55.73 55.75 36,600 55.43 17-Sep-09 55.66 55.97 55.65 55.97 63,200 55.65 16-Sep-09 55.70 55.83 55.60 55.73 25,200 55.41 15-Sep-09 55.59 55.80 55.59 55.75 14,000 55.43 14-Sep-09 55.77 55.94 55.69 55.69 60,600 55.37 11-Sep-09 56.01 56.09 55.89 55.90 16,200 55.58 10-Sep-09 55.51 55.91 55.51 55.90 42,000 55.58 9-Sep-09 55.59 55.62 55.44 55.60 22,100 55.28 8-Sep-09 55.62 55.75 55.38 55.38 11,100 55.07 4-Sep-09 55.57 55.77 55.49 55.60 20,000 55.28 3-Sep-09 55.67 55.86 55.59 55.59 13,000 55.27 2-Sep-09 55.64 55.93 55.41 55.85 35,700 55.53 1-Sep-09 55.54 55.72 55.54 55.69 15,300 55.37 1-Sep-09 $ 0.155 Dividend 31-Aug-09 55.49 55.80 55.49 55.80 21,700 55.33 28-Aug-09 55.41 55.65 55.40 55.65 13,600 55.18 27-Aug-09 55.60 55.65 55.46 55.59 26,400 55.12 26-Aug-09 55.48 55.62 55.46 55.60 22,600 55.13 25-Aug-09 55.25 55.55 55.25 55.27 16,000 54.80 24-Aug-09 55.04 55.55 55.04 55.51 17,800 55.04 21-Aug-09 55.59 55.59 55.22 55.22 20,800 54.75 * 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