XLI: Historical Prices for INDUSTRIAL SPDR

Date	Open	High	Low	Close	Volume	Adj Close*
9-Feb-10	27.20	27.67	27.11	27.42	22,723,500	27.42
8-Feb-10	27.27	27.32	26.90	26.90	17,888,900	26.90
5-Feb-10	27.38	27.53	26.66	27.20	30,821,300	27.20
4-Feb-10	27.96	28.01	27.32	27.32	20,628,100	27.32
3-Feb-10	28.24	28.41	28.08	28.15	13,675,400	28.15
2-Feb-10	27.95	28.37	27.89	28.32	20,403,200	28.32
1-Feb-10	27.69	27.80	27.50	27.79	16,144,100	27.79
29-Jan-10	27.71	27.98	27.31	27.38	17,136,200	27.38
28-Jan-10	28.02	28.15	27.40	27.66	21,371,000	27.66
27-Jan-10	27.80	28.04	27.52	27.98	22,437,800	27.98
26-Jan-10	27.86	28.18	27.75	27.90	12,708,200	27.90
25-Jan-10	28.17	28.21	27.86	28.02	12,695,500	28.02
22-Jan-10	28.30	28.46	27.83	27.84	16,216,200	27.84
21-Jan-10	28.92	29.05	28.25	28.27	17,492,900	28.27
20-Jan-10	29.07	29.13	28.67	28.94	9,810,400	28.94
19-Jan-10	29.17	29.43	29.04	29.39	11,941,300	29.39
15-Jan-10	29.35	29.44	28.99	29.07	7,251,000	29.07
14-Jan-10	29.41	29.47	29.33	29.45	4,762,700	29.45
13-Jan-10	29.28	29.51	29.17	29.45	10,978,200	29.45
12-Jan-10	29.32	29.41	29.12	29.33	12,020,700	29.33
11-Jan-10	29.45	29.61	29.30	29.57	11,895,500	29.57
8-Jan-10	28.80	29.26	28.78	29.25	8,065,000	29.25
7-Jan-10	28.43	28.83	28.33	28.79	12,118,200	28.79
6-Jan-10	28.35	28.51	28.34	28.48	5,356,700	28.48
5-Jan-10	28.28	28.45	28.18	28.42	8,256,700	28.42
4-Jan-10	28.09	28.32	27.96	28.32	7,471,500	28.32
31-Dec-09	28.24	28.24	27.77	27.79	3,117,000	27.79
30-Dec-09	28.12	28.25	28.10	28.14	5,471,000	28.14
29-Dec-09	28.33	28.33	28.24	28.28	2,883,100	28.28
28-Dec-09	28.30	28.30	28.09	28.20	6,078,400	28.20
24-Dec-09	28.25	28.31	28.17	28.25	1,277,600	28.25
23-Dec-09	28.10	28.18	27.98	28.14	2,992,900	28.14
22-Dec-09	28.07	28.24	28.02	28.09	5,726,100	28.09
21-Dec-09	28.05	28.14	27.97	28.06	8,727,800	28.06
18-Dec-09	28.03	28.07	27.68	27.85	9,836,400	27.85
18-Dec-09	$ 0.181 Dividend
17-Dec-09	28.23	28.24	28.01	28.04	8,512,500	27.86
16-Dec-09	28.42	28.55	28.28	28.35	6,433,900	28.17
15-Dec-09	28.44	28.56	28.32	28.47	5,982,400	28.29
14-Dec-09	28.31	28.55	28.31	28.55	5,908,000	28.37
11-Dec-09	28.05	28.23	27.90	28.17	6,521,800	27.99
10-Dec-09	27.95	28.11	27.82	27.89	6,255,800	27.71
9-Dec-09	27.78	27.79	27.49	27.77	9,893,200	27.59
8-Dec-09	27.87	27.98	27.46	27.64	12,208,700	27.46
7-Dec-09	28.12	28.28	28.05	28.07	6,715,500	27.89
4-Dec-09	28.25	28.37	27.78	28.17	11,692,100	27.99
3-Dec-09	27.97	28.14	27.69	27.75	6,783,000	27.57
2-Dec-09	27.96	28.14	27.78	27.88	6,255,100	27.70
1-Dec-09	27.87	28.06	27.71	27.96	8,460,800	27.78
30-Nov-09	27.45	27.65	27.30	27.51	12,897,200	27.33
27-Nov-09	27.07	27.69	27.04	27.42	10,091,300	27.24
25-Nov-09	27.82	28.03	27.71	27.96	6,123,400	27.78
24-Nov-09	27.87	27.88	27.55	27.73	8,763,900	27.55
23-Nov-09	27.81	28.07	27.70	27.96	12,004,600	27.78
20-Nov-09	27.31	27.52	27.25	27.46	10,487,600	27.28
19-Nov-09	27.80	27.80	27.30	27.51	10,683,300	27.33
18-Nov-09	28.10	28.11	27.80	27.93	5,710,800	27.75
17-Nov-09	28.15	28.15	27.82	28.08	7,449,100	27.90
16-Nov-09	27.55	28.17	27.55	28.13	9,420,500	27.95
13-Nov-09	27.32	27.61	27.16	27.50	7,949,700	27.32
12-Nov-09	27.53	27.69	27.22	27.29	11,062,300	27.11
11-Nov-09	27.65	27.80	27.46	27.61	8,986,300	27.43
10-Nov-09	27.38	27.60	27.24	27.40	10,369,500	27.22
9-Nov-09	27.19	27.56	27.05	27.56	9,692,400	27.38
6-Nov-09	26.57	26.93	26.54	26.88	9,245,300	26.71
5-Nov-09	26.22	26.64	26.05	26.64	14,457,600	26.47
4-Nov-09	26.24	26.40	25.92	25.97	12,721,200	25.80
* 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