XLY: Historical Prices for CONSUMER DIS SS SPDR

Date	Open	High	Low	Close	Volume	Adj Close*
18-Dec-09	29.67	29.67	29.22	29.61	6,401,600	29.61
17-Dec-09	29.83	29.83	29.57	29.62	3,822,200	29.62
16-Dec-09	29.98	30.15	29.90	29.98	5,371,700	29.98
15-Dec-09	29.90	30.05	29.76	29.95	4,647,900	29.95
14-Dec-09	29.96	30.03	29.72	29.99	6,025,400	29.99
11-Dec-09	29.65	29.78	29.52	29.76	5,019,000	29.76
10-Dec-09	29.17	29.53	29.14	29.47	6,282,000	29.47
9-Dec-09	29.00	29.11	28.81	29.02	5,309,800	29.02
8-Dec-09	29.09	29.15	28.80	29.02	6,186,300	29.02
7-Dec-09	29.18	29.42	29.10	29.24	7,979,300	29.24
4-Dec-09	29.24	29.49	28.73	29.15	10,204,400	29.15
3-Dec-09	29.29	29.36	28.90	28.96	7,479,000	28.96
2-Dec-09	29.04	29.33	28.95	29.16	5,430,000	29.16
1-Dec-09	28.87	29.20	28.86	29.07	7,038,400	29.07
30-Nov-09	28.72	28.78	28.37	28.62	8,910,900	28.62
27-Nov-09	28.57	28.97	28.29	28.62	6,373,900	28.62
25-Nov-09	29.01	29.19	28.91	29.19	5,879,800	29.19
24-Nov-09	28.91	29.00	28.72	28.91	6,416,400	28.91
23-Nov-09	28.90	29.24	28.82	28.94	9,790,900	28.94
20-Nov-09	28.64	28.88	28.52	28.69	5,446,300	28.69
19-Nov-09	29.04	29.15	28.54	28.84	6,827,000	28.84
18-Nov-09	29.23	29.26	28.97	29.17	4,812,100	29.17
17-Nov-09	29.40	29.40	28.96	29.25	6,823,000	29.25
16-Nov-09	29.24	29.55	29.10	29.49	9,994,000	29.49
13-Nov-09	28.59	29.04	28.59	29.02	10,507,900	29.02
12-Nov-09	28.85	29.04	28.48	28.52	6,420,200	28.52
11-Nov-09	29.00	29.09	28.69	28.84	8,246,300	28.84
10-Nov-09	28.58	28.87	28.50	28.81	6,486,900	28.81
9-Nov-09	28.31	28.72	28.20	28.71	8,373,600	28.71
6-Nov-09	27.84	28.13	27.64	28.10	3,676,000	28.10
5-Nov-09	27.24	27.90	27.21	27.85	8,412,400	27.85
4-Nov-09	27.32	27.56	27.03	27.11	9,722,200	27.11
3-Nov-09	26.81	27.20	26.74	27.10	10,347,100	27.10
2-Nov-09	26.82	27.34	26.62	27.08	11,154,500	27.08
30-Oct-09	27.48	27.69	26.74	26.82	13,307,100	26.82
29-Oct-09	27.18	27.62	27.03	27.54	9,100,800	27.54
28-Oct-09	27.47	27.58	26.77	26.82	7,987,200	26.82
27-Oct-09	28.06	28.11	27.46	27.60	11,216,800	27.60
26-Oct-09	28.19	28.73	27.95	28.08	8,440,000	28.08
23-Oct-09	28.64	28.71	28.11	28.25	5,401,100	28.25
22-Oct-09	28.00	28.54	27.85	28.36	7,622,800	28.36
21-Oct-09	28.32	28.74	27.92	27.99	6,993,400	27.99
20-Oct-09	28.65	28.67	28.19	28.36	4,872,100	28.36
19-Oct-09	28.40	28.77	28.27	28.65	4,003,000	28.65
16-Oct-09	28.19	28.39	27.97	28.33	4,216,900	28.33
15-Oct-09	28.22	28.46	28.16	28.38	3,690,600	28.38
14-Oct-09	28.32	28.47	28.16	28.34	6,239,500	28.34
13-Oct-09	27.84	28.09	27.78	27.99	3,911,700	27.99
12-Oct-09	27.98	28.13	27.77	27.94	2,777,700	27.94
9-Oct-09	27.82	27.84	27.61	27.80	3,047,900	27.80
8-Oct-09	27.52	28.02	27.49	27.81	4,390,400	27.81
7-Oct-09	27.30	27.51	27.21	27.37	4,103,000	27.37
6-Oct-09	27.12	27.57	27.04	27.35	4,653,000	27.35
5-Oct-09	26.62	27.06	26.55	26.94	5,084,200	26.94
2-Oct-09	26.56	26.72	26.46	26.53	5,895,200	26.53
1-Oct-09	27.40	27.40	26.75	26.87	5,784,700	26.87
30-Sep-09	27.75	27.75	27.11	27.47	7,272,400	27.47
29-Sep-09	27.53	27.80	27.42	27.62	6,260,500	27.62
28-Sep-09	27.11	27.58	26.98	27.49	6,924,400	27.49
25-Sep-09	27.06	27.23	26.85	26.98	7,415,600	26.98
24-Sep-09	27.54	27.60	26.98	27.14	8,620,900	27.14
23-Sep-09	27.93	27.94	27.40	27.40	7,492,000	27.40
22-Sep-09	27.90	27.96	27.75	27.80	6,928,300	27.80
21-Sep-09	27.74	27.84	27.44	27.69	5,621,000	27.69
18-Sep-09	27.79	27.95	27.66	27.80	8,645,000	27.80
18-Sep-09	$ 0.09 Dividend
17-Sep-09	27.81	28.09	27.57	27.79	6,047,200	27.70
* 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