TMW: Historical Prices for SPDR DJ TOTAL ETF

Date	Open	High	Low	Close	Volume	Adj Close*
23-Nov-09	80.98	81.50	80.86	81.04	7,300	81.04
20-Nov-09	80.04	80.15	79.86	79.99	12,400	79.99
19-Nov-09	80.82	80.82	79.96	80.32	4,100	80.32
18-Nov-09	81.56	81.56	81.14	81.41	15,300	81.41
17-Nov-09	81.11	81.53	81.11	81.52	3,800	81.52
16-Nov-09	80.81	81.66	80.81	81.36	16,400	81.36
13-Nov-09	80.00	80.46	79.38	80.18	4,000	80.18
12-Nov-09	80.48	80.48	79.78	79.78	3,300	79.78
11-Nov-09	80.77	81.02	80.43	80.54	9,200	80.54
10-Nov-09	79.93	80.40	79.81	80.09	2,500	80.09
9-Nov-09	79.01	80.12	79.01	80.12	6,400	80.12
6-Nov-09	77.88	78.66	77.68	78.41	4,100	78.41
5-Nov-09	77.43	78.31	77.33	78.31	5,400	78.31
4-Nov-09	77.34	77.78	77.26	77.54	13,100	77.54
3-Nov-09	75.93	76.57	75.93	76.57	5,000	76.57
2-Nov-09	76.27	77.06	75.50	76.11	9,500	76.11
30-Oct-09	77.83	77.84	75.82	75.90	19,500	75.90
29-Oct-09	76.88	78.00	76.88	77.99	5,800	77.99
28-Oct-09	77.59	77.59	76.35	76.36	7,600	76.36
27-Oct-09	78.54	78.70	77.48	78.20	8,500	78.20
26-Oct-09	79.49	80.24	78.37	78.47	6,900	78.47
23-Oct-09	80.57	80.57	79.12	79.31	3,000	79.31
22-Oct-09	79.19	80.43	79.00	80.43	4,000	80.43
21-Oct-09	80.08	81.03	79.47	79.47	19,300	79.47
20-Oct-09	80.85	80.85	79.98	80.21	6,900	80.21
19-Oct-09	80.13	80.90	79.91	80.89	6,100	80.89
16-Oct-09	80.03	80.14	79.72	79.94	4,000	79.94
15-Oct-09	80.06	80.68	79.95	80.67	6,000	80.67
14-Oct-09	79.89	80.48	79.69	80.46	9,800	80.46
13-Oct-09	79.07	79.11	78.60	79.10	8,000	79.10
12-Oct-09	79.36	79.59	78.96	79.27	10,400	79.27
9-Oct-09	78.41	78.88	78.36	78.88	5,400	78.88
8-Oct-09	78.28	78.86	78.09	78.45	10,000	78.45
7-Oct-09	77.45	77.70	77.45	77.46	4,100	77.46
6-Oct-09	77.13	77.97	77.13	77.56	10,600	77.56
5-Oct-09	75.67	76.62	75.50	76.47	8,500	76.47
2-Oct-09	75.09	75.69	74.92	75.33	11,000	75.33
1-Oct-09	77.23	77.31	75.87	75.87	16,200	75.87
30-Sep-09	78.31	78.31	77.01	77.70	7,400	77.70
29-Sep-09	78.42	78.64	77.30	78.06	13,900	78.06
28-Sep-09	77.04	78.38	77.04	78.20	70,500	78.20
25-Sep-09	77.02	77.45	76.64	77.01	16,400	77.01
24-Sep-09	78.31	78.31	76.98	77.29	13,200	77.29
23-Sep-09	79.18	79.51	78.10	78.16	6,400	78.16
22-Sep-09	78.97	79.10	78.90	78.99	3,400	78.99
21-Sep-09	77.86	78.47	77.82	78.40	21,100	78.40
18-Sep-09	78.90	78.98	78.45	78.82	6,400	78.82
18-Sep-09	$ 0.346 Dividend
17-Sep-09	79.07	79.58	78.56	78.92	23,000	78.57
16-Sep-09	78.24	79.10	78.02	79.10	11,500	78.75
15-Sep-09	77.23	78.07	77.18	77.94	13,200	77.60
14-Sep-09	76.54	77.53	76.46	77.53	13,300	77.19
11-Sep-09	77.27	77.44	76.71	77.04	31,300	76.70
10-Sep-09	76.21	77.08	76.18	77.03	11,300	76.69
9-Sep-09	75.77	76.46	75.46	76.19	17,700	75.86
8-Sep-09	75.49	75.60	75.29	75.60	13,300	75.27
4-Sep-09	74.00	74.92	73.86	74.92	3,400	74.59
3-Sep-09	73.54	73.74	72.99	73.74	8,800	73.42
2-Sep-09	73.28	73.61	73.05	73.25	13,900	72.93
1-Sep-09	74.69	75.70	73.48	73.49	20,800	73.17
31-Aug-09	74.99	75.24	74.72	75.14	10,500	74.81
28-Aug-09	76.54	76.62	75.57	75.77	3,900	75.44
27-Aug-09	74.86	76.02	74.73	75.82	5,200	75.49
26-Aug-09	75.42	75.99	75.19	75.49	3,600	75.16
25-Aug-09	75.77	76.31	75.61	75.74	21,600	75.41
24-Aug-09	75.88	76.25	75.32	75.44	13,700	75.11
21-Aug-09	74.57	75.66	74.57	75.46	24,200	75.13
* 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