XSD: Historical Prices for SPDR SEMICONDUCTOR E

Date	Open	High	Low	Close	Volume	Adj Close*
11-Dec-09	44.60	44.69	43.97	44.22	106,600	44.22
10-Dec-09	44.91	45.14	44.50	44.54	57,800	44.54
9-Dec-09	44.40	44.79	44.17	44.70	49,000	44.70
8-Dec-09	44.49	44.84	43.97	44.40	65,900	44.40
7-Dec-09	44.42	44.99	44.31	44.61	60,000	44.61
4-Dec-09	44.31	44.57	43.25	44.13	78,400	44.13
3-Dec-09	43.28	44.04	43.27	43.49	70,500	43.49
2-Dec-09	42.67	43.46	42.63	43.00	87,900	43.00
1-Dec-09	41.50	42.51	41.50	42.42	88,900	42.42
30-Nov-09	41.01	41.01	40.37	40.94	100,900	40.94
27-Nov-09	40.03	41.03	39.90	40.71	28,800	40.71
25-Nov-09	41.35	41.43	41.19	41.31	31,100	41.31
24-Nov-09	41.09	41.34	40.70	41.25	81,000	41.25
23-Nov-09	40.76	41.29	40.55	40.71	62,000	40.71
20-Nov-09	40.30	40.42	40.05	40.35	48,900	40.35
19-Nov-09	41.43	41.43	40.15	40.68	119,100	40.68
18-Nov-09	42.20	42.22	41.82	42.10	56,000	42.10
17-Nov-09	41.97	42.31	41.63	42.26	117,900	42.26
16-Nov-09	41.22	42.21	41.22	42.02	48,800	42.02
13-Nov-09	40.68	41.28	40.47	41.09	94,500	41.09
12-Nov-09	40.97	41.58	40.59	40.61	155,800	40.61
11-Nov-09	40.28	41.11	40.28	40.63	79,000	40.63
10-Nov-09	40.04	40.45	39.56	40.03	106,100	40.03
9-Nov-09	39.10	40.15	39.10	40.11	95,800	40.11
6-Nov-09	38.39	39.25	38.37	38.87	181,900	38.87
5-Nov-09	38.05	38.78	37.99	38.72	105,000	38.72
4-Nov-09	37.44	38.23	37.44	37.60	315,300	37.60
3-Nov-09	36.59	37.22	36.20	37.22	563,400	37.22
2-Nov-09	37.29	37.65	36.64	37.24	606,400	37.24
30-Oct-09	38.27	38.40	37.08	37.26	521,400	37.26
29-Oct-09	37.90	38.59	37.90	38.44	221,500	38.44
28-Oct-09	38.63	38.89	37.42	37.58	465,600	37.58
27-Oct-09	39.84	40.13	38.64	38.74	167,400	38.74
26-Oct-09	39.87	40.72	39.40	39.75	270,600	39.75
23-Oct-09	40.86	41.01	39.80	39.92	97,500	39.92
22-Oct-09	40.69	41.14	39.94	40.99	110,300	40.99
21-Oct-09	41.40	41.90	40.67	40.81	222,900	40.81
20-Oct-09	41.82	42.07	41.21	41.41	95,200	41.41
19-Oct-09	40.85	41.63	40.64	41.46	70,700	41.46
16-Oct-09	41.36	41.36	40.36	40.74	67,700	40.74
15-Oct-09	42.34	42.37	41.63	41.76	155,700	41.76
14-Oct-09	42.84	42.99	42.23	42.65	143,000	42.65
13-Oct-09	41.82	42.27	41.63	41.81	65,700	41.81
12-Oct-09	41.58	42.30	41.58	41.93	147,200	41.93
9-Oct-09	39.76	41.35	39.76	41.30	63,000	41.30
8-Oct-09	40.45	40.45	39.39	39.83	89,000	39.83
7-Oct-09	40.24	40.43	39.93	40.15	124,300	40.15
6-Oct-09	39.88	40.60	39.39	40.27	97,400	40.27
5-Oct-09	38.88	39.77	38.74	39.58	174,900	39.58
2-Oct-09	38.71	39.51	38.63	38.81	293,900	38.81
1-Oct-09	41.19	41.19	39.21	39.26	368,400	39.26
30-Sep-09	41.18	41.80	40.50	41.23	166,300	41.23
29-Sep-09	42.10	42.10	40.97	41.01	70,900	41.01
28-Sep-09	41.01	42.05	41.01	41.69	24,000	41.69
25-Sep-09	40.68	41.07	40.32	40.78	51,700	40.78
24-Sep-09	42.18	42.18	40.51	40.82	103,400	40.82
23-Sep-09	42.12	42.82	41.90	41.91	95,700	41.91
22-Sep-09	41.71	42.15	41.71	41.75	28,100	41.75
21-Sep-09	41.22	41.69	41.02	41.53	44,300	41.53
18-Sep-09	41.65	41.83	41.20	41.47	83,500	41.47
18-Sep-09	$ 0.092 Dividend
17-Sep-09	42.10	42.35	41.25	41.37	47,900	41.28
16-Sep-09	42.66	42.73	42.04	42.27	42,900	42.18
15-Sep-09	42.20	42.63	42.13	42.51	47,000	42.42
14-Sep-09	41.74	42.17	41.64	42.16	57,100	42.07
11-Sep-09	43.04	43.04	41.82	42.06	52,400	41.97
10-Sep-09	42.22	43.02	42.20	42.99	100,400	42.89
* 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