XLI: Historical Prices for INDUSTRIAL SPDR

Date	Open	High	Low	Close	Volume	Adj Close*
23-Nov-09	27.81	28.07	27.70	27.96	12,004,600	27.96
20-Nov-09	27.31	27.52	27.25	27.46	10,487,600	27.46
19-Nov-09	27.80	27.80	27.30	27.51	10,683,300	27.51
18-Nov-09	28.10	28.11	27.80	27.93	5,710,800	27.93
17-Nov-09	28.15	28.15	27.82	28.08	7,449,100	28.08
16-Nov-09	27.55	28.17	27.55	28.13	9,420,500	28.13
13-Nov-09	27.32	27.61	27.16	27.50	7,949,700	27.50
12-Nov-09	27.53	27.69	27.22	27.29	11,062,300	27.29
11-Nov-09	27.65	27.80	27.46	27.61	8,986,300	27.61
10-Nov-09	27.38	27.60	27.24	27.40	10,369,500	27.40
9-Nov-09	27.19	27.56	27.05	27.56	9,692,400	27.56
6-Nov-09	26.57	26.93	26.54	26.88	9,245,300	26.88
5-Nov-09	26.22	26.64	26.05	26.64	14,457,600	26.64
4-Nov-09	26.24	26.40	25.92	25.97	12,721,200	25.97
3-Nov-09	25.58	26.02	25.55	26.02	17,826,500	26.02
2-Nov-09	25.41	25.79	25.20	25.58	19,853,300	25.58
30-Oct-09	26.09	26.17	25.27	25.29	19,261,100	25.29
29-Oct-09	25.63	26.18	25.63	26.18	12,108,400	26.18
28-Oct-09	26.09	26.25	25.57	25.57	17,674,100	25.57
27-Oct-09	26.43	26.63	26.11	26.11	13,816,500	26.11
26-Oct-09	26.82	27.12	26.36	26.47	10,952,500	26.47
23-Oct-09	27.30	27.30	26.61	26.68	12,069,300	26.68
22-Oct-09	26.92	27.26	26.70	27.16	11,423,000	27.16
21-Oct-09	27.15	27.50	26.90	26.97	11,200,900	26.97
20-Oct-09	27.42	27.42	26.98	27.16	11,172,300	27.16
19-Oct-09	27.18	27.47	27.09	27.35	7,929,700	27.35
16-Oct-09	27.07	27.19	26.78	27.06	8,309,500	27.06
15-Oct-09	27.12	27.27	27.00	27.25	7,673,500	27.25
14-Oct-09	26.99	27.29	26.74	27.29	16,827,100	27.29
13-Oct-09	26.49	26.52	26.24	26.52	8,033,400	26.52
12-Oct-09	26.68	26.75	26.37	26.50	5,634,600	26.50
9-Oct-09	26.31	26.55	26.23	26.55	9,427,600	26.55
8-Oct-09	26.31	26.52	26.18	26.48	13,050,700	26.48
7-Oct-09	26.13	26.13	25.89	26.02	8,720,100	26.02
6-Oct-09	25.98	26.37	25.94	26.12	13,054,800	26.12
5-Oct-09	25.47	25.89	25.38	25.87	11,587,400	25.87
2-Oct-09	25.31	25.56	25.26	25.35	17,744,200	25.35
1-Oct-09	26.13	26.36	25.62	25.68	23,754,600	25.68
30-Sep-09	26.72	26.72	26.09	26.34	16,520,100	26.34
29-Sep-09	26.77	26.91	26.58	26.61	12,950,800	26.61
28-Sep-09	26.29	26.78	26.29	26.67	5,896,700	26.67
25-Sep-09	26.39	26.48	26.07	26.13	8,350,800	26.13
24-Sep-09	26.95	27.02	26.35	26.50	11,069,300	26.50
23-Sep-09	27.29	27.38	26.86	26.94	8,334,000	26.94
22-Sep-09	27.16	27.28	27.00	27.17	9,695,500	27.17
21-Sep-09	26.90	27.11	26.70	26.85	8,399,100	26.85
18-Sep-09	27.35	27.35	26.96	27.01	9,784,500	27.01
18-Sep-09	$ 0.144 Dividend
17-Sep-09	27.30	27.55	27.02	27.31	12,503,700	27.17
16-Sep-09	27.13	27.29	26.84	27.26	13,884,200	27.12
15-Sep-09	26.70	27.03	26.54	26.92	12,286,200	26.78
14-Sep-09	26.18	26.65	26.05	26.60	10,257,300	26.46
11-Sep-09	26.39	26.54	26.24	26.35	10,885,000	26.21
10-Sep-09	26.02	26.26	25.75	26.18	10,479,300	26.04
9-Sep-09	25.66	26.10	25.62	25.96	12,228,700	25.82
8-Sep-09	25.68	25.75	25.45	25.53	17,735,000	25.40
4-Sep-09	24.84	25.35	24.76	25.31	8,476,400	25.18
3-Sep-09	24.68	24.87	24.39	24.82	14,405,100	24.69
2-Sep-09	24.56	24.63	24.36	24.50	10,319,500	24.37
1-Sep-09	24.96	25.38	24.54	24.60	14,918,300	24.47
31-Aug-09	25.14	25.15	24.83	25.02	8,582,000	24.89
28-Aug-09	25.73	25.73	25.16	25.32	7,591,200	25.19
27-Aug-09	25.22	25.56	25.02	25.46	8,669,600	25.33
26-Aug-09	25.48	25.48	25.12	25.23	6,914,900	25.10
25-Aug-09	25.54	25.69	25.33	25.49	8,624,800	25.36
24-Aug-09	25.30	25.56	25.20	25.35	7,054,500	25.22
21-Aug-09	24.98	25.32	24.57	25.30	8,875,000	25.17
* 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