SPW: Historical Prices for S P X CP

Date	Open	High	Low	Close	Volume	Adj Close*
20-Nov-09	52.39	53.45	52.39	53.11	841,600	53.11
19-Nov-09	54.18	54.37	52.85	53.00	1,102,100	53.00
18-Nov-09	56.17	56.17	54.64	54.95	1,075,600	54.95
17-Nov-09	56.75	56.75	55.60	56.24	454,900	56.24
16-Nov-09	56.77	57.91	56.25	56.36	767,200	56.36
13-Nov-09	55.17	56.45	54.94	56.24	432,100	56.24
12-Nov-09	56.07	56.79	54.99	55.10	742,400	55.10
11-Nov-09	56.78	56.90	55.50	55.95	591,200	55.95
10-Nov-09	57.10	57.28	55.50	56.30	833,200	56.30
9-Nov-09	56.31	57.53	56.12	57.35	565,000	57.35
6-Nov-09	55.59	55.96	55.04	55.61	820,300	55.61
5-Nov-09	55.92	56.66	55.22	56.18	643,700	56.18
4-Nov-09	55.49	56.71	54.86	55.23	921,400	55.23
3-Nov-09	53.28	55.28	52.87	55.01	677,700	55.01
2-Nov-09	53.24	54.45	52.25	53.35	679,100	53.35
30-Oct-09	55.03	55.32	52.00	52.78	1,540,800	52.78
29-Oct-09	54.46	55.72	53.91	55.27	1,294,500	55.27
28-Oct-09	57.01	58.48	53.08	53.82	3,112,500	53.82
27-Oct-09	60.50	60.93	59.43	60.70	1,046,100	60.70
26-Oct-09	60.48	61.31	58.96	60.46	993,100	60.46
23-Oct-09	60.34	61.04	59.42	60.74	615,500	60.74
22-Oct-09	59.77	60.65	58.68	60.33	421,200	60.33
21-Oct-09	60.64	61.77	59.80	59.83	448,000	59.83
20-Oct-09	60.90	61.82	59.83	61.06	669,800	61.06
19-Oct-09	57.60	60.81	57.47	60.62	1,100,600	60.62
16-Oct-09	58.10	58.19	56.58	57.06	624,500	57.06
15-Oct-09	58.97	59.08	57.15	58.75	826,900	58.75
14-Oct-09	58.26	59.49	57.86	59.32	996,800	59.32
13-Oct-09	58.86	58.86	57.14	57.60	515,000	57.60
12-Oct-09	58.82	59.55	58.82	59.17	350,900	59.17
9-Oct-09	58.60	58.82	57.88	58.58	479,500	58.58
8-Oct-09	58.43	59.37	58.31	58.75	808,000	58.75
7-Oct-09	57.46	58.33	57.44	57.68	374,000	57.68
6-Oct-09	58.42	59.30	57.09	57.84	729,300	57.84
5-Oct-09	57.23	58.84	56.98	57.65	1,008,000	57.65
2-Oct-09	57.19	58.26	56.57	56.77	725,700	56.77
1-Oct-09	61.07	61.21	58.00	58.05	905,200	58.05
30-Sep-09	62.13	62.50	60.22	61.27	690,800	61.27
29-Sep-09	61.54	62.21	60.82	61.94	667,400	61.94
28-Sep-09	61.79	62.80	60.94	61.48	719,100	61.48
25-Sep-09	63.12	63.82	61.24	61.45	828,100	61.45
24-Sep-09	64.05	64.36	62.15	63.20	707,300	63.20
23-Sep-09	64.24	64.98	63.82	64.00	941,000	64.00
22-Sep-09	63.42	64.23	62.62	64.12	593,300	64.12
21-Sep-09	62.99	63.45	62.25	62.91	628,800	62.91
18-Sep-09	63.63	64.21	63.13	63.82	461,900	63.82
17-Sep-09	63.10	64.17	63.10	63.51	447,200	63.51
16-Sep-09	63.62	64.14	62.76	63.45	485,100	63.45
15-Sep-09	64.86	65.23	62.63	63.41	1,213,600	63.41
14-Sep-09	62.91	65.23	62.63	64.72	995,000	64.72
11-Sep-09	61.75	64.15	61.50	63.52	1,193,500	63.52
11-Sep-09	$ 0.25 Dividend
10-Sep-09	60.73	61.83	60.00	61.70	576,700	61.45
9-Sep-09	58.51	61.05	58.35	60.88	1,086,800	60.63
8-Sep-09	58.03	59.25	58.03	58.52	654,000	58.28
4-Sep-09	55.71	57.35	55.12	57.18	506,600	56.95
3-Sep-09	54.48	55.62	54.12	55.62	588,200	55.39
2-Sep-09	55.66	55.94	54.23	54.27	754,400	54.05
1-Sep-09	55.65	57.17	55.25	55.59	1,061,100	55.36
31-Aug-09	56.51	56.70	55.15	55.68	863,300	55.45
28-Aug-09	57.82	57.94	56.61	57.47	554,700	57.24
27-Aug-09	57.59	57.95	56.31	57.10	407,100	56.87
26-Aug-09	56.98	57.94	56.34	57.54	413,200	57.31
25-Aug-09	56.00	57.80	55.83	57.38	667,600	57.15
24-Aug-09	55.96	56.96	55.43	55.85	289,100	55.62
21-Aug-09	55.82	56.30	55.37	55.93	507,100	55.70
20-Aug-09	55.36	55.82	54.84	55.39	449,700	55.17
* 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