RWR: Historical Prices for SPDR DJ REIT ETF

Date	Open	High	Low	Close	Volume	Adj Close*
9-Dec-09	47.58	47.80	47.21	47.32	422,800	47.32
8-Dec-09	47.35	48.18	47.23	47.45	555,900	47.45
7-Dec-09	48.65	48.72	47.33	47.67	399,200	47.67
4-Dec-09	48.42	49.05	47.81	48.79	639,800	48.79
3-Dec-09	48.08	48.74	47.16	47.34	626,500	47.34
2-Dec-09	46.92	48.10	46.92	47.86	480,600	47.86
1-Dec-09	46.77	47.36	46.41	47.06	507,300	47.06
30-Nov-09	44.78	46.62	44.51	46.50	537,000	46.50
27-Nov-09	44.77	45.55	44.55	44.74	273,700	44.74
25-Nov-09	46.04	46.42	45.94	46.03	282,300	46.03
24-Nov-09	46.63	46.63	45.73	45.91	660,900	45.91
23-Nov-09	46.66	47.33	46.24	46.62	420,200	46.62
20-Nov-09	46.11	46.30	45.90	46.05	324,600	46.05
19-Nov-09	47.15	47.15	46.18	46.40	436,100	46.40
18-Nov-09	46.57	47.63	46.52	47.48	521,200	47.48
17-Nov-09	47.27	47.73	46.60	46.61	484,500	46.61
16-Nov-09	46.66	47.97	46.66	47.43	656,500	47.43
13-Nov-09	45.72	46.50	45.72	46.32	618,600	46.32
12-Nov-09	46.12	46.55	45.60	45.67	764,300	45.67
11-Nov-09	45.65	46.54	45.61	46.26	520,000	46.26
10-Nov-09	45.33	45.69	44.68	45.32	471,700	45.32
9-Nov-09	44.24	45.73	43.92	45.64	548,200	45.64
6-Nov-09	43.54	44.18	43.13	43.56	784,600	43.56
5-Nov-09	43.89	44.30	43.33	44.17	739,200	44.17
4-Nov-09	44.79	44.94	43.20	43.24	6,993,200	43.24
3-Nov-09	42.89	44.29	42.89	44.23	751,200	44.23
2-Nov-09	43.69	44.56	42.27	43.58	827,700	43.58
30-Oct-09	44.02	44.31	42.44	43.53	1,269,700	43.53
29-Oct-09	42.97	44.51	42.91	44.37	1,106,600	44.37
28-Oct-09	43.92	44.63	42.28	42.32	872,900	42.32
27-Oct-09	44.97	45.20	44.05	44.24	815,300	44.24
26-Oct-09	45.03	46.17	44.81	44.88	956,400	44.88
23-Oct-09	45.70	45.78	44.81	44.97	868,400	44.97
22-Oct-09	44.45	45.62	43.73	45.59	732,700	45.59
21-Oct-09	44.73	45.69	44.30	44.30	618,400	44.30
20-Oct-09	45.86	45.86	44.73	44.88	705,900	44.88
19-Oct-09	45.12	45.96	44.96	45.84	544,000	45.84
16-Oct-09	45.42	45.57	44.72	44.94	601,400	44.94
15-Oct-09	46.12	46.26	45.83	46.08	658,300	46.08
14-Oct-09	45.60	46.65	45.39	46.57	586,300	46.57
13-Oct-09	45.16	45.35	44.40	44.74	529,200	44.74
12-Oct-09	45.68	46.00	45.18	45.39	298,500	45.39
9-Oct-09	44.91	45.55	44.53	45.41	516,600	45.41
8-Oct-09	44.86	45.52	44.65	45.03	540,200	45.03
7-Oct-09	44.06	44.59	43.66	44.23	530,800	44.23
6-Oct-09	44.81	45.38	43.65	44.35	548,900	44.35
5-Oct-09	43.37	44.52	43.30	44.38	931,600	44.38
2-Oct-09	42.55	44.43	42.54	43.08	933,800	43.08
1-Oct-09	45.38	45.51	43.48	43.50	857,200	43.50
30-Sep-09	46.18	46.39	44.89	45.54	1,308,900	45.54
29-Sep-09	46.78	47.20	45.81	45.96	702,900	45.96
28-Sep-09	45.18	46.75	45.00	46.67	647,200	46.67
25-Sep-09	44.47	45.36	44.00	44.83	808,300	44.83
24-Sep-09	46.68	46.94	44.43	44.68	1,018,400	44.68
23-Sep-09	48.44	48.44	46.39	46.46	504,600	46.46
22-Sep-09	47.33	48.30	47.07	48.19	886,300	48.19
21-Sep-09	46.76	47.27	46.35	46.73	489,200	46.73
18-Sep-09	47.67	48.13	46.66	47.50	855,100	47.50
18-Sep-09	$ 0.453 Dividend
17-Sep-09	48.05	49.75	47.13	47.85	910,400	47.40
16-Sep-09	46.60	48.17	46.39	48.08	784,100	47.62
15-Sep-09	45.65	46.81	44.81	46.13	758,200	45.69
14-Sep-09	43.45	45.48	43.42	45.44	608,200	45.01
11-Sep-09	44.35	44.59	43.53	43.97	478,700	43.55
10-Sep-09	43.53	44.27	42.81	44.23	678,000	43.81
9-Sep-09	42.65	43.61	42.23	43.56	684,700	43.15
8-Sep-09	41.75	42.62	41.52	42.51	669,300	42.11
* 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