SHM: Historical Prices for SPDR BARCLAYS SHORT

Date	Open	High	Low	Close	Volume	Adj Close*
20-Nov-09	24.05	24.08	24.01	24.07	285,800	24.07
19-Nov-09	23.97	24.05	23.97	24.00	289,900	24.00
18-Nov-09	23.94	24.01	23.94	24.00	506,700	24.00
17-Nov-09	23.92	23.97	23.90	23.92	384,900	23.92
16-Nov-09	23.91	23.93	23.90	23.93	185,700	23.93
13-Nov-09	23.88	23.91	23.88	23.91	274,300	23.91
12-Nov-09	23.88	23.91	23.87	23.91	266,100	23.91
11-Nov-09	23.88	23.91	23.86	23.89	282,100	23.89
10-Nov-09	23.87	23.88	23.82	23.88	222,100	23.88
9-Nov-09	23.86	23.89	23.84	23.87	622,700	23.87
6-Nov-09	23.84	23.87	23.82	23.87	205,500	23.87
5-Nov-09	23.83	23.85	23.82	23.84	173,700	23.84
4-Nov-09	23.85	23.85	23.82	23.84	160,000	23.84
3-Nov-09	23.83	23.85	23.79	23.84	261,900	23.84
2-Nov-09	23.80	23.83	23.77	23.83	670,700	23.83
2-Nov-09	$ 0.037 Dividend
30-Oct-09	23.87	23.88	23.79	23.80	262,400	23.76
29-Oct-09	23.83	23.87	23.83	23.85	272,000	23.81
28-Oct-09	23.87	23.88	23.83	23.86	165,600	23.82
27-Oct-09	23.87	23.87	23.84	23.86	226,400	23.82
26-Oct-09	23.84	23.87	23.81	23.86	582,300	23.82
23-Oct-09	23.80	23.85	23.78	23.85	248,200	23.81
22-Oct-09	23.85	23.86	23.80	23.84	295,000	23.80
21-Oct-09	23.79	23.86	23.78	23.86	279,700	23.82
20-Oct-09	23.80	23.85	23.78	23.78	403,900	23.74
19-Oct-09	23.85	23.85	23.78	23.83	226,700	23.79
16-Oct-09	23.85	23.85	23.79	23.79	159,700	23.75
15-Oct-09	23.84	23.86	23.78	23.86	252,100	23.82
14-Oct-09	23.88	23.88	23.81	23.84	226,900	23.80
13-Oct-09	23.92	23.92	23.86	23.87	149,100	23.83
12-Oct-09	23.93	23.93	23.89	23.92	145,200	23.88
9-Oct-09	23.95	23.96	23.86	23.87	268,400	23.83
8-Oct-09	23.93	23.99	23.93	23.95	357,600	23.91
7-Oct-09	23.99	24.02	23.96	23.99	313,800	23.95
6-Oct-09	24.01	24.01	23.96	24.00	249,600	23.96
5-Oct-09	23.99	24.02	23.96	24.01	272,500	23.97
2-Oct-09	24.02	24.03	23.94	23.97	294,100	23.93
1-Oct-09	24.04	24.04	23.91	23.99	713,200	23.95
1-Oct-09	$ 0.039 Dividend
30-Sep-09	24.05	24.08	24.03	24.06	412,700	23.98
29-Sep-09	24.04	24.05	24.02	24.05	319,400	23.97
28-Sep-09	24.04	24.05	24.00	24.04	268,400	23.96
25-Sep-09	24.03	24.04	24.00	24.02	155,600	23.94
24-Sep-09	24.04	24.04	24.01	24.03	244,200	23.95
23-Sep-09	24.03	24.04	23.97	24.02	290,700	23.94
22-Sep-09	24.00	24.02	23.95	24.01	197,200	23.93
21-Sep-09	23.99	23.99	23.95	23.98	207,700	23.90
18-Sep-09	23.96	23.97	23.91	23.97	304,200	23.89
17-Sep-09	23.93	23.94	23.88	23.93	243,300	23.85
16-Sep-09	23.93	23.93	23.91	23.93	276,000	23.85
15-Sep-09	23.92	23.94	23.91	23.92	155,100	23.84
14-Sep-09	23.91	23.92	23.90	23.91	225,200	23.83
11-Sep-09	23.84	23.91	23.83	23.90	284,900	23.82
10-Sep-09	23.88	23.90	23.83	23.85	371,300	23.77
9-Sep-09	23.88	23.89	23.85	23.89	184,400	23.81
8-Sep-09	23.85	23.89	23.85	23.89	205,400	23.81
4-Sep-09	23.89	23.89	23.85	23.87	230,000	23.79
3-Sep-09	23.85	23.89	23.83	23.89	168,800	23.81
2-Sep-09	23.84	23.86	23.81	23.85	135,100	23.77
1-Sep-09	23.85	23.85	23.78	23.83	247,300	23.75
1-Sep-09	$ 0.038 Dividend
31-Aug-09	23.87	23.89	23.86	23.89	125,600	23.78
28-Aug-09	23.87	23.88	23.85	23.88	198,300	23.77
27-Aug-09	23.88	23.88	23.85	23.88	164,600	23.77
26-Aug-09	23.87	23.90	23.85	23.86	213,800	23.75
25-Aug-09	23.89	23.89	23.86	23.88	190,800	23.77
24-Aug-09	23.88	23.90	23.82	23.90	397,500	23.79
21-Aug-09	23.90	23.92	23.85	23.90	418,200	23.79
20-Aug-09	23.92	23.93	23.90	23.90	174,600	23.79
* 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