MDD: Historical Prices for SPDR INDEX SHARES FD

Date	Open	High	Low	Close	Volume	Adj Close*
25-Nov-09	27.20	27.38	27.10	27.38	12,300	27.38
24-Nov-09	26.91	27.05	26.82	26.99	8,700	26.99
23-Nov-09	27.34	27.61	27.21	27.33	18,400	27.33
20-Nov-09	26.70	26.82	26.67	26.81	12,600	26.81
19-Nov-09	27.65	27.65	26.72	26.77	4,700	26.77
18-Nov-09	27.38	27.40	27.25	27.25	2,000	27.25
17-Nov-09	27.44	27.48	27.21	27.48	14,900	27.48
16-Nov-09	27.51	27.75	27.51	27.72	5,300	27.72
13-Nov-09	27.05	28.19	27.05	27.21	22,700	27.21
12-Nov-09	27.20	27.20	26.96	26.96	2,900	26.96
11-Nov-09	27.32	27.35	27.11	27.29	11,000	27.29
10-Nov-09	27.19	27.24	27.14	27.15	2,000	27.15
9-Nov-09	27.23	27.53	27.23	27.36	5,100	27.36
6-Nov-09	26.61	26.70	26.61	26.67	1,600	26.67
5-Nov-09	26.73	26.76	26.47	26.70	5,300	26.70
4-Nov-09	26.49	26.64	26.35	26.64	4,300	26.64
3-Nov-09	25.87	26.02	25.73	26.02	10,100	26.02
2-Nov-09	25.87	25.99	25.72	25.88	26,900	25.88
30-Oct-09	25.99	27.71	25.85	26.15	11,900	26.15
29-Oct-09	26.23	26.67	24.55	26.64	10,300	26.64
28-Oct-09	26.23	26.23	25.81	25.85	6,200	25.85
27-Oct-09	27.03	27.03	26.60	26.90	7,900	26.90
26-Oct-09	27.17	27.17	27.05	27.05	1,000	27.05
23-Oct-09	27.54	27.54	27.24	27.26	2,000	27.26
22-Oct-09	27.62	27.92	27.62	27.92	1,600	27.92
21-Oct-09	27.85	28.11	27.69	27.69	5,500	27.69
20-Oct-09	28.25	28.25	27.70	27.83	14,700	27.83
19-Oct-09	27.95	28.06	27.73	27.95	8,700	27.95
16-Oct-09	27.68	27.74	27.50	27.66	2,700	27.66
15-Oct-09	27.92	27.94	27.81	27.94	6,700	27.94
14-Oct-09	27.94	28.06	27.82	28.06	7,500	28.06
13-Oct-09	27.54	27.63	27.30	27.46	5,900	27.46
12-Oct-09	27.69	27.73	27.48	27.48	4,400	27.48
9-Oct-09	27.43	27.53	27.33	27.34	9,100	27.34
8-Oct-09	27.43	27.50	27.43	27.46	18,100	27.46
7-Oct-09	26.92	26.92	26.74	26.83	2,700	26.83
6-Oct-09	26.84	26.99	26.71	26.85	10,400	26.85
5-Oct-09	25.98	26.52	25.98	26.43	8,700	26.43
2-Oct-09	25.95	26.11	25.89	25.98	5,400	25.98
1-Oct-09	26.50	26.50	26.47	26.47	400	26.47
30-Sep-09	27.26	27.29	26.60	26.60	25,500	26.60
29-Sep-09	26.98	27.05	26.76	26.85	5,500	26.85
28-Sep-09	27.12	27.15	27.03	27.03	900	27.03
25-Sep-09	26.91	27.01	26.72	26.72	1,000	26.72
24-Sep-09	27.33	27.59	26.94	26.94	2,500	26.94
23-Sep-09	27.64	27.80	27.39	27.43	2,500	27.43
22-Sep-09	27.68	27.70	27.64	27.70	1,500	27.70
21-Sep-09	27.03	27.28	27.03	27.24	4,400	27.24
18-Sep-09	27.73	27.73	27.35	27.50	700	27.50
17-Sep-09	27.78	27.79	27.46	27.56	3,800	27.56
16-Sep-09	27.56	27.78	27.56	27.78	1,700	27.78
15-Sep-09	26.91	27.47	26.91	27.31	32,400	27.31
14-Sep-09	26.94	27.14	26.94	27.14	2,000	27.14
11-Sep-09	27.39	27.39	27.07	27.08	2,100	27.08
10-Sep-09	26.92	27.36	25.55	27.22	20,500	27.22
9-Sep-09	26.69	27.01	26.69	26.72	4,100	26.72
8-Sep-09	26.81	26.88	26.53	26.53	14,600	26.53
4-Sep-09	26.17	26.17	26.05	26.05	500	26.05
3-Sep-09	25.86	25.92	25.58	25.92	3,900	25.92
2-Sep-09	25.62	25.62	25.00	25.44	12,900	25.44
1-Sep-09	26.08	26.08	25.57	25.57	2,000	25.57
31-Aug-09	26.20	26.20	25.97	26.10	7,200	26.10
28-Aug-09	26.40	26.46	26.20	26.40	4,100	26.40
27-Aug-09	25.98	26.39	25.89	26.39	12,800	26.39
26-Aug-09	25.97	26.18	25.96	26.18	3,500	26.18
25-Aug-09	26.39	26.45	25.63	26.20	33,200	26.20
* 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