XES: Historical Prices for ST SPDR O&G E&S ETF

Date	Open	High	Low	Close	Volume	Adj Close*
23-Nov-09	27.89	28.44	27.81	27.91	186,100	27.91
20-Nov-09	27.72	27.81	27.20	27.44	104,600	27.44
19-Nov-09	28.72	28.77	27.85	27.95	140,900	27.95
18-Nov-09	29.44	29.50	28.87	29.05	120,500	29.05
17-Nov-09	29.41	29.48	28.93	29.35	113,600	29.35
16-Nov-09	28.99	29.65	28.93	29.54	141,000	29.54
13-Nov-09	28.50	28.83	28.01	28.53	140,400	28.53
12-Nov-09	29.24	29.40	28.27	28.43	261,700	28.43
11-Nov-09	29.63	29.69	29.05	29.33	452,900	29.33
10-Nov-09	29.40	29.46	28.72	29.17	232,200	29.17
9-Nov-09	28.79	29.44	28.79	29.38	280,300	29.38
6-Nov-09	28.28	28.89	28.09	28.37	263,300	28.37
5-Nov-09	28.12	28.64	27.96	28.64	241,200	28.64
4-Nov-09	28.59	28.73	27.91	27.99	325,000	27.99
3-Nov-09	27.12	28.37	26.79	28.17	375,800	28.17
2-Nov-09	27.33	27.97	26.85	27.47	431,800	27.47
30-Oct-09	28.76	28.76	26.99	27.29	421,900	27.29
29-Oct-09	27.88	28.80	27.88	28.75	393,500	28.75
28-Oct-09	28.97	28.97	27.57	27.71	555,700	27.71
27-Oct-09	29.28	29.59	28.83	29.08	303,100	29.08
26-Oct-09	30.01	30.78	29.12	29.23	317,700	29.23
23-Oct-09	30.91	31.04	29.68	30.03	325,900	30.03
22-Oct-09	30.37	30.86	29.80	30.75	180,600	30.75
21-Oct-09	30.24	31.40	30.19	30.48	329,500	30.48
20-Oct-09	30.95	31.00	29.87	30.48	537,500	30.48
19-Oct-09	30.40	31.00	30.23	30.87	161,200	30.87
16-Oct-09	30.35	30.63	29.92	30.43	1,002,300	30.43
15-Oct-09	29.68	30.69	29.62	30.69	191,700	30.69
14-Oct-09	29.76	29.99	29.64	29.98	470,600	29.98
13-Oct-09	29.60	29.60	28.73	29.31	142,500	29.31
12-Oct-09	29.31	29.78	29.19	29.47	104,900	29.47
9-Oct-09	29.25	29.45	28.71	29.02	75,500	29.02
8-Oct-09	28.49	29.38	28.33	29.31	167,600	29.31
7-Oct-09	27.82	28.29	27.79	28.27	116,400	28.27
6-Oct-09	27.37	28.18	27.37	27.96	92,200	27.96
5-Oct-09	26.37	27.23	26.37	27.13	77,200	27.13
2-Oct-09	26.34	26.62	26.06	26.41	98,400	26.41
1-Oct-09	27.65	27.65	26.80	26.81	132,000	26.81
30-Sep-09	28.00	28.16	27.42	27.70	89,400	27.70
29-Sep-09	27.62	28.00	27.50	27.93	113,700	27.93
28-Sep-09	27.02	27.67	26.82	27.57	96,800	27.57
25-Sep-09	26.71	27.10	26.56	26.91	137,600	26.91
24-Sep-09	27.64	27.64	26.66	26.87	142,000	26.87
23-Sep-09	28.30	28.36	27.44	27.55	278,400	27.55
22-Sep-09	28.15	28.25	27.83	28.22	258,900	28.22
21-Sep-09	27.34	27.73	27.12	27.68	77,600	27.68
18-Sep-09	27.83	27.96	27.33	27.79	93,000	27.79
18-Sep-09	$ 0.033 Dividend
17-Sep-09	28.12	28.34	27.60	27.78	179,400	27.75
16-Sep-09	27.75	28.29	27.65	28.22	169,400	28.19
15-Sep-09	27.01	27.56	26.86	27.56	93,500	27.53
14-Sep-09	26.30	26.94	26.10	26.93	130,600	26.90
11-Sep-09	26.21	26.78	26.16	26.62	70,500	26.59
10-Sep-09	25.56	26.14	25.40	26.04	368,500	26.01
9-Sep-09	25.57	25.66	25.07	25.43	71,600	25.40
8-Sep-09	25.00	25.46	25.00	25.33	85,200	25.30
4-Sep-09	24.03	24.63	24.00	24.57	55,700	24.54
3-Sep-09	23.86	24.05	23.70	24.05	155,900	24.02
2-Sep-09	23.78	23.91	23.57	23.58	51,400	23.55
1-Sep-09	24.16	24.75	23.78	23.83	64,100	23.80
31-Aug-09	24.48	24.50	24.16	24.35	59,800	24.32
28-Aug-09	24.99	25.23	24.73	24.93	32,300	24.90
27-Aug-09	24.81	24.86	24.13	24.83	61,900	24.80
26-Aug-09	24.78	25.05	24.65	24.83	109,000	24.80
25-Aug-09	25.63	25.77	24.90	25.07	154,300	25.04
24-Aug-09	25.48	25.73	25.37	25.60	144,800	25.57
21-Aug-09	24.50	25.29	24.48	25.21	197,100	25.18
* 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