RWO: Historical Prices for SPDR DOW JONES INTL

Date	Open	High	Low	Close	Volume	Adj Close*
25-Nov-09	31.65	31.68	31.37	31.57	11,000	31.57
24-Nov-09	31.58	31.58	31.35	31.44	20,100	31.44
23-Nov-09	31.47	31.97	31.47	31.73	32,300	31.73
20-Nov-09	31.33	31.45	31.29	31.40	39,400	31.40
19-Nov-09	31.83	31.83	31.39	31.62	41,800	31.62
18-Nov-09	32.16	32.34	31.96	32.34	20,700	32.34
17-Nov-09	32.27	32.42	32.16	32.16	61,200	32.16
16-Nov-09	32.00	32.77	32.00	32.55	20,100	32.55
13-Nov-09	31.47	32.07	31.47	32.01	24,300	32.01
12-Nov-09	31.97	31.97	31.41	31.54	17,300	31.54
11-Nov-09	31.70	32.17	31.70	32.03	25,400	32.03
10-Nov-09	31.32	31.65	31.15	31.54	30,800	31.54
9-Nov-09	31.02	31.74	31.02	31.69	26,100	31.69
6-Nov-09	30.45	30.85	30.20	30.50	61,900	30.50
5-Nov-09	30.25	30.75	30.25	30.75	6,400	30.75
4-Nov-09	30.71	30.89	30.29	30.29	10,800	30.29
3-Nov-09	30.01	30.38	29.90	30.23	41,900	30.23
2-Nov-09	30.62	30.71	29.57	30.32	13,500	30.32
30-Oct-09	30.48	30.59	29.70	30.10	17,000	30.10
29-Oct-09	29.72	30.80	29.72	30.65	11,700	30.65
28-Oct-09	30.73	30.73	29.35	29.38	24,000	29.38
27-Oct-09	31.29	31.29	30.73	30.85	14,300	30.85
26-Oct-09	31.44	32.20	31.19	31.32	12,100	31.32
23-Oct-09	32.11	32.11	31.63	31.68	14,900	31.68
22-Oct-09	31.50	32.26	31.24	32.16	21,300	32.16
21-Oct-09	32.21	32.39	31.75	31.75	23,600	31.75
20-Oct-09	32.37	32.37	31.81	32.01	24,500	32.01
19-Oct-09	31.79	32.39	31.79	32.36	25,000	32.36
16-Oct-09	31.77	31.82	31.52	31.65	18,100	31.65
15-Oct-09	32.07	32.33	32.01	32.26	72,200	32.26
14-Oct-09	32.00	32.38	31.77	32.37	18,500	32.37
13-Oct-09	31.41	31.43	31.14	31.35	9,000	31.35
12-Oct-09	31.73	31.86	31.49	31.65	27,200	31.65
9-Oct-09	31.60	31.60	31.32	31.42	8,000	31.42
8-Oct-09	31.51	31.79	31.31	31.65	12,500	31.65
7-Oct-09	30.95	31.17	30.85	31.11	17,400	31.11
6-Oct-09	30.95	31.29	30.59	30.77	17,200	30.77
5-Oct-09	30.11	30.60	29.90	30.60	11,900	30.60
2-Oct-09	30.00	30.26	29.65	29.91	36,500	29.91
1-Oct-09	31.46	31.46	30.39	30.48	12,000	30.48
30-Sep-09	31.69	31.74	31.00	31.65	26,400	31.65
29-Sep-09	31.76	31.78	31.37	31.41	19,500	31.41
28-Sep-09	31.01	31.80	31.01	31.75	6,600	31.75
25-Sep-09	30.88	31.12	30.68	30.85	28,900	30.85
24-Sep-09	32.26	32.26	30.69	30.85	21,400	30.85
23-Sep-09	32.67	32.67	31.62	31.62	73,700	31.62
22-Sep-09	32.57	32.67	32.13	32.52	26,100	32.52
21-Sep-09	31.84	32.80	31.61	31.86	23,500	31.86
18-Sep-09	32.70	32.70	31.96	32.54	28,800	32.54
18-Sep-09	$ 0.319 Dividend
17-Sep-09	32.81	33.08	32.28	32.70	56,300	32.38
16-Sep-09	32.29	32.78	32.10	32.75	120,700	32.43
15-Sep-09	31.63	32.07	31.33	31.92	42,900	31.61
14-Sep-09	30.84	31.68	30.73	31.59	84,200	31.28
11-Sep-09	31.15	31.23	30.79	31.07	13,200	30.77
10-Sep-09	30.84	31.17	30.47	31.02	10,300	30.72
9-Sep-09	30.22	30.87	30.22	30.84	25,900	30.54
8-Sep-09	29.64	30.20	29.64	30.20	12,600	29.91
4-Sep-09	28.63	29.25	28.60	29.25	54,900	28.96
3-Sep-09	28.61	28.62	28.41	28.57	14,300	28.29
2-Sep-09	28.57	28.81	28.39	28.51	24,200	28.23
1-Sep-09	29.87	29.87	28.55	28.60	15,900	28.32
31-Aug-09	29.62	29.95	29.56	29.79	7,500	29.50
28-Aug-09	30.21	30.21	29.82	30.10	25,700	29.81
27-Aug-09	29.82	30.14	29.19	30.11	127,200	29.82
26-Aug-09	29.52	29.83	29.34	29.72	52,000	29.43
25-Aug-09	29.63	29.78	29.56	29.58	5,200	29.29
* 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