XLV: Historical Prices for HEALTHCARE SS SPDR F

Date	Open	High	Low	Close	Volume	Adj Close*
23-Nov-09	30.57	30.87	30.53	30.67	4,316,900	30.67
20-Nov-09	30.13	30.42	30.04	30.39	4,254,800	30.39
19-Nov-09	30.25	30.25	29.86	30.18	8,943,200	30.18
18-Nov-09	30.26	30.36	30.01	30.33	4,641,000	30.33
17-Nov-09	30.12	30.21	29.99	30.16	8,409,100	30.16
16-Nov-09	29.96	30.28	29.77	30.08	3,769,100	30.08
13-Nov-09	29.69	29.96	29.67	29.78	3,706,900	29.78
12-Nov-09	29.78	30.00	29.65	29.72	3,450,400	29.72
11-Nov-09	29.96	30.02	29.68	29.89	5,100,100	29.89
10-Nov-09	29.60	29.88	29.56	29.85	3,583,400	29.85
9-Nov-09	29.33	29.68	29.19	29.65	4,541,800	29.65
6-Nov-09	28.97	29.19	28.85	29.16	5,297,600	29.16
5-Nov-09	28.78	29.10	28.74	29.03	6,651,700	29.03
4-Nov-09	28.25	28.91	28.25	28.56	8,205,300	28.56
3-Nov-09	28.10	28.27	28.03	28.20	4,974,100	28.20
2-Nov-09	28.08	28.41	28.04	28.19	6,993,400	28.19
30-Oct-09	28.39	28.59	28.03	28.07	6,955,000	28.07
29-Oct-09	28.28	28.51	28.18	28.48	5,806,700	28.48
28-Oct-09	28.48	28.59	28.20	28.23	9,471,600	28.23
27-Oct-09	28.48	28.70	28.37	28.52	8,489,700	28.52
26-Oct-09	28.80	28.97	28.34	28.40	7,268,000	28.40
23-Oct-09	29.11	29.11	28.61	28.71	6,078,400	28.71
22-Oct-09	28.77	29.14	28.59	29.01	5,381,800	29.01
21-Oct-09	29.20	29.26	28.81	28.83	9,425,100	28.83
20-Oct-09	29.55	29.55	29.14	29.21	4,748,900	29.21
19-Oct-09	29.26	29.55	29.17	29.49	5,105,500	29.49
16-Oct-09	29.17	29.30	29.05	29.24	5,617,300	29.24
15-Oct-09	29.13	29.32	29.06	29.26	6,474,200	29.26
14-Oct-09	28.97	29.21	28.76	29.18	10,170,200	29.18
13-Oct-09	28.93	28.93	28.68	28.74	4,488,800	28.74
12-Oct-09	28.84	29.08	28.84	29.02	3,940,100	29.02
9-Oct-09	28.60	28.91	28.58	28.88	5,196,500	28.88
8-Oct-09	28.74	28.82	28.56	28.61	4,539,400	28.61
7-Oct-09	28.53	28.63	28.42	28.58	4,128,500	28.58
6-Oct-09	28.40	28.63	28.19	28.56	7,127,800	28.56
5-Oct-09	28.12	28.39	27.99	28.33	4,785,600	28.33
2-Oct-09	28.07	28.29	28.06	28.15	5,993,000	28.15
1-Oct-09	28.69	28.69	28.24	28.26	7,927,000	28.26
30-Sep-09	28.97	28.97	28.45	28.67	7,156,000	28.67
29-Sep-09	28.87	29.05	28.75	28.88	6,430,200	28.88
28-Sep-09	28.64	29.07	28.58	28.84	4,043,700	28.84
25-Sep-09	28.44	28.68	28.40	28.53	3,526,200	28.53
24-Sep-09	28.69	28.71	28.40	28.51	5,084,000	28.51
23-Sep-09	28.91	29.00	28.54	28.54	4,194,000	28.54
22-Sep-09	29.10	29.16	28.79	28.95	3,830,700	28.95
21-Sep-09	28.67	29.09	28.67	29.04	4,603,100	29.04
18-Sep-09	29.00	29.01	28.76	28.76	6,988,100	28.76
18-Sep-09	$ 0.127 Dividend
17-Sep-09	28.86	29.07	28.86	29.01	5,022,300	28.88
16-Sep-09	28.83	29.03	28.71	29.03	5,151,700	28.90
15-Sep-09	29.03	29.09	28.77	28.77	5,793,600	28.64
14-Sep-09	28.69	29.06	28.69	29.03	3,940,200	28.90
11-Sep-09	28.90	28.99	28.79	28.92	5,386,300	28.79
10-Sep-09	28.73	28.91	28.58	28.91	4,851,400	28.78
9-Sep-09	28.40	28.76	28.36	28.69	4,642,600	28.56
8-Sep-09	28.60	28.61	28.23	28.36	6,484,500	28.24
4-Sep-09	28.23	28.54	28.17	28.49	6,434,900	28.37
3-Sep-09	28.33	28.33	27.96	28.09	4,183,200	27.97
2-Sep-09	28.16	28.35	28.06	28.22	5,343,700	28.10
1-Sep-09	28.62	28.73	28.10	28.16	7,560,600	28.04
31-Aug-09	28.50	28.77	28.38	28.62	5,478,100	28.49
28-Aug-09	28.97	29.03	28.47	28.67	5,794,400	28.54
27-Aug-09	28.89	28.98	28.59	28.88	4,339,700	28.75
26-Aug-09	28.81	29.08	28.75	28.89	6,038,200	28.76
25-Aug-09	28.85	29.07	28.81	28.88	4,663,200	28.75
24-Aug-09	28.85	28.89	28.63	28.88	6,183,900	28.75
21-Aug-09	28.51	28.85	28.44	28.68	4,980,200	28.55
* 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