WIP: Historical Prices for SPDR DB INT GOV BD

Date	Open	High	Low	Close	Volume	Adj Close*
23-Nov-09	58.13	58.19	57.84	57.93	137,700	57.93
20-Nov-09	57.46	57.68	57.26	57.56	158,100	57.56
19-Nov-09	57.79	58.00	57.51	57.66	194,800	57.66
18-Nov-09	58.28	58.46	57.99	58.03	178,600	58.03
17-Nov-09	58.10	58.21	57.66	58.21	168,700	58.21
16-Nov-09	57.88	58.23	57.86	58.17	184,000	58.17
13-Nov-09	57.79	57.90	57.58	57.84	177,300	57.84
12-Nov-09	57.98	58.00	57.50	57.59	171,000	57.59
11-Nov-09	58.08	58.40	58.01	58.25	324,200	58.25
10-Nov-09	57.75	57.98	57.62	57.74	309,400	57.74
9-Nov-09	57.55	57.80	57.55	57.62	239,800	57.62
6-Nov-09	57.16	57.27	56.86	57.04	127,600	57.04
5-Nov-09	56.97	57.30	56.74	57.26	465,100	57.26
4-Nov-09	56.67	56.86	56.51	56.72	156,000	56.72
3-Nov-09	56.37	56.56	56.07	56.50	134,700	56.50
2-Nov-09	56.71	56.81	56.56	56.63	212,300	56.63
30-Oct-09	56.92	56.92	56.60	56.67	131,400	56.67
29-Oct-09	56.50	56.99	56.43	56.99	196,700	56.99
28-Oct-09	56.70	56.90	56.27	56.30	175,900	56.30
27-Oct-09	56.75	56.90	56.22	56.41	248,400	56.41
26-Oct-09	57.52	57.59	56.58	56.95	251,700	56.95
23-Oct-09	57.74	57.74	57.20	57.20	213,000	57.20
22-Oct-09	57.80	57.95	57.41	57.60	169,800	57.60
21-Oct-09	57.92	57.92	57.57	57.67	186,400	57.67
20-Oct-09	57.64	57.75	57.40	57.40	239,300	57.40
19-Oct-09	57.67	57.70	57.50	57.57	164,200	57.57
16-Oct-09	57.50	57.74	57.47	57.47	200,500	57.47
15-Oct-09	57.74	57.83	57.50	57.50	181,400	57.50
14-Oct-09	57.89	57.94	57.42	57.60	186,700	57.60
13-Oct-09	57.42	57.50	57.20	57.31	171,200	57.31
12-Oct-09	57.35	57.55	57.28	57.28	162,100	57.28
9-Oct-09	57.41	57.48	57.17	57.20	159,400	57.20
8-Oct-09	57.59	57.69	57.03	57.49	239,800	57.49
7-Oct-09	57.00	57.19	56.60	56.85	228,300	56.85
6-Oct-09	56.75	56.97	56.75	56.75	150,700	56.75
5-Oct-09	56.55	56.61	56.11	56.43	145,100	56.43
2-Oct-09	56.31	56.50	55.89	56.13	66,700	56.13
1-Oct-09	56.28	56.44	56.08	56.16	338,600	56.16
30-Sep-09	56.24	56.31	56.00	56.21	108,500	56.21
29-Sep-09	56.11	56.15	55.78	56.10	125,500	56.10
28-Sep-09	56.23	56.23	55.76	56.01	149,700	56.01
25-Sep-09	56.04	56.21	55.88	56.15	167,400	56.15
24-Sep-09	56.67	56.67	55.40	55.73	147,600	55.73
23-Sep-09	56.47	56.59	56.06	56.30	211,000	56.30
22-Sep-09	56.55	56.78	56.15	56.25	117,000	56.25
21-Sep-09	55.65	56.25	55.65	56.14	104,900	56.14
18-Sep-09	56.60	56.62	56.33	56.37	105,400	56.37
17-Sep-09	56.56	56.59	56.39	56.59	104,900	56.59
16-Sep-09	56.61	56.80	56.38	56.70	141,200	56.70
15-Sep-09	56.22	56.50	56.09	56.50	119,400	56.50
14-Sep-09	55.99	56.17	55.63	55.64	141,300	55.64
11-Sep-09	55.96	56.36	55.63	55.63	131,300	55.63
10-Sep-09	55.65	55.78	55.55	55.55	154,100	55.55
9-Sep-09	55.59	55.60	55.48	55.53	179,500	55.53
8-Sep-09	55.14	55.63	55.14	55.50	145,000	55.50
4-Sep-09	54.75	54.85	54.53	54.82	76,200	54.82
3-Sep-09	54.81	54.90	54.50	54.50	134,600	54.50
2-Sep-09	54.72	54.74	54.55	54.55	123,100	54.55
1-Sep-09	54.85	55.04	54.60	54.83	73,300	54.83
31-Aug-09	54.88	54.93	54.60	54.60	46,700	54.60
28-Aug-09	54.94	55.03	54.90	54.94	76,400	54.94
27-Aug-09	54.63	55.02	54.35	55.00	86,200	55.00
26-Aug-09	54.79	54.84	54.75	54.84	88,700	54.84
25-Aug-09	54.84	54.92	54.58	54.86	78,800	54.86
24-Aug-09	54.80	54.87	54.58	54.58	90,800	54.58
21-Aug-09	54.82	54.97	54.62	54.91	95,200	54.91
* 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