XLB: Historical Prices for MATERIALS SS SPDR FD

Date	Open	High	Low	Close	Volume	Adj Close*
24-Nov-09	32.82	32.82	32.41	32.73	7,025,300	32.73
23-Nov-09	32.95	33.24	32.65	32.77	10,630,500	32.77
20-Nov-09	32.20	32.57	32.11	32.44	8,768,700	32.44
19-Nov-09	32.74	32.77	32.03	32.55	9,600,500	32.55
18-Nov-09	33.10	33.28	32.81	33.05	9,099,700	33.05
17-Nov-09	32.57	33.10	32.44	33.05	8,493,200	33.05
16-Nov-09	32.25	32.92	32.25	32.67	11,920,900	32.67
13-Nov-09	32.01	32.30	31.80	32.01	12,776,200	32.01
12-Nov-09	31.98	32.38	31.74	31.89	17,707,000	31.89
11-Nov-09	32.10	32.35	31.93	32.04	12,410,700	32.04
10-Nov-09	31.62	31.92	31.23	31.73	9,860,500	31.73
9-Nov-09	31.07	31.70	31.07	31.69	9,994,300	31.69
6-Nov-09	30.26	31.00	30.23	30.69	9,714,800	30.69
5-Nov-09	30.10	30.63	30.03	30.43	10,062,100	30.43
4-Nov-09	30.29	30.52	29.80	29.90	12,757,400	29.90
3-Nov-09	29.30	30.02	29.12	29.90	12,381,100	29.90
2-Nov-09	29.45	30.13	28.95	29.60	16,294,200	29.60
30-Oct-09	30.34	30.41	29.07	29.34	18,591,500	29.34
29-Oct-09	30.06	30.56	29.86	30.43	10,953,800	30.43
28-Oct-09	30.42	30.53	29.48	29.55	14,243,400	29.55
27-Oct-09	30.70	30.98	30.44	30.49	14,539,700	30.49
26-Oct-09	31.60	32.02	30.71	30.74	11,912,300	30.74
23-Oct-09	32.36	32.36	31.41	31.55	9,051,700	31.55
22-Oct-09	31.71	32.32	31.33	32.19	7,978,000	32.19
21-Oct-09	32.05	32.49	31.71	31.81	9,583,600	31.81
20-Oct-09	32.67	32.67	31.86	32.19	8,190,400	32.19
19-Oct-09	32.16	32.64	32.09	32.53	7,290,800	32.53
16-Oct-09	32.30	32.39	32.00	32.04	8,990,800	32.04
15-Oct-09	32.28	32.61	32.13	32.49	7,482,400	32.49
14-Oct-09	32.16	32.47	32.03	32.43	10,159,400	32.43
13-Oct-09	31.56	31.84	31.25	31.75	9,286,300	31.75
12-Oct-09	31.62	31.98	31.46	31.58	7,109,800	31.58
9-Oct-09	31.50	31.62	31.21	31.50	6,688,200	31.50
8-Oct-09	31.34	31.60	31.06	31.47	7,527,600	31.47
7-Oct-09	30.69	30.99	30.53	30.75	6,155,600	30.75
6-Oct-09	30.61	31.01	30.32	30.74	12,052,400	30.74
5-Oct-09	29.82	30.32	29.64	30.11	9,971,100	30.11
2-Oct-09	29.28	29.98	29.17	29.61	11,905,400	29.61
1-Oct-09	30.83	30.92	29.73	29.73	18,966,300	29.73
30-Sep-09	31.36	31.42	30.62	30.94	10,057,900	30.94
29-Sep-09	31.18	31.56	31.04	31.15	10,292,600	31.15
28-Sep-09	30.61	31.30	30.55	31.12	6,657,800	31.12
25-Sep-09	30.60	31.00	30.34	30.54	10,299,500	30.54
24-Sep-09	31.58	31.65	30.63	30.84	12,740,000	30.84
23-Sep-09	32.08	32.19	31.42	31.53	8,420,600	31.53
22-Sep-09	32.05	32.26	31.92	32.04	6,854,600	32.04
21-Sep-09	31.59	31.82	31.22	31.69	10,406,700	31.69
18-Sep-09	32.23	32.26	31.78	32.01	9,958,600	32.01
18-Sep-09	$ 0.133 Dividend
17-Sep-09	32.29	32.78	31.99	32.16	11,541,300	32.03
16-Sep-09	32.31	32.49	31.94	32.31	8,049,800	32.18
15-Sep-09	31.24	32.02	31.15	31.87	12,373,300	31.74
14-Sep-09	30.46	31.21	30.32	31.18	9,321,600	31.05
11-Sep-09	30.99	31.12	30.54	30.79	10,128,800	30.66
10-Sep-09	30.35	30.82	29.96	30.75	9,817,300	30.62
9-Sep-09	30.51	30.74	30.27	30.58	9,607,600	30.45
8-Sep-09	30.58	30.66	30.29	30.44	7,849,400	30.31
4-Sep-09	29.66	30.05	29.33	30.03	5,531,900	29.91
3-Sep-09	29.39	29.65	29.10	29.62	6,893,700	29.50
2-Sep-09	28.92	29.27	28.67	29.20	9,122,100	29.08
1-Sep-09	29.60	30.11	28.90	28.93	13,650,100	28.81
31-Aug-09	29.74	29.81	29.48	29.81	7,207,800	29.69
28-Aug-09	30.35	30.38	29.84	30.21	9,034,400	30.09
27-Aug-09	29.87	30.17	29.26	30.02	10,624,300	29.90
26-Aug-09	29.85	30.19	29.57	29.81	7,998,300	29.69
25-Aug-09	30.21	30.54	29.85	29.92	6,733,500	29.80
24-Aug-09	30.59	30.67	29.93	30.07	8,380,100	29.95
* 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