SPDR DOW JONES LARGE CAP $77.54


23/5/2013 04:23 PM  |  NYSEARCA : ELR  |  Industries :
Type:

ELR historical data

Date Open High Low Close Volume
5/24/2013 77.54 77.54 77.54 77.54 0
5/23/2013 77.68 77.68 77.54 77.54 12
5/22/2013 78.88 79.00 78.88 79.00 18
5/21/2013 78.51 78.51 78.51 78.51 0
5/20/2013 78.51 78.51 78.51 78.51 1
5/17/2013 78.00 78.12 77.77 78.12 14
5/16/2013 77.93 77.93 77.83 77.93 4
5/15/2013 77.63 78.02 77.56 77.99 39
5/14/2013 76.92 77.20 76.92 77.20 6
5/13/2013 77.04 77.04 76.99 76.99 14
5/10/2013 76.05 76.05 76.05 76.05 0
5/9/2013 76.05 76.05 76.05 76.05 0
5/8/2013 76.05 76.05 76.05 76.05 0
5/7/2013 76.05 76.05 76.05 76.05 0
5/6/2013 75.79 76.14 75.78 76.05 13
5/3/2013 75.91 75.91 75.91 75.91 1
5/2/2013 74.64 74.64 74.51 74.51 2
5/1/2013 74.75 74.75 74.75 74.75 2
4/30/2013 74.79 74.98 74.79 74.87 8
4/29/2013 74.53 74.76 74.53 74.76 7
4/26/2013 74.32 74.35 74.16 74.16 19
4/25/2013 74.28 74.56 74.28 74.56 6
4/24/2013 74.14 74.15 74.12 74.14 9
4/23/2013 73.74 73.90 73.74 73.90 74
4/22/2013 73.11 73.32 73.11 73.22 56
4/19/2013 72.88 72.97 72.88 72.97 6
4/18/2013 72.86 72.86 71.98 71.98 15
4/17/2013 72.46 72.76 72.46 72.76 8
4/16/2013 73.40 73.84 73.40 73.84 5
4/15/2013 74.20 74.20 73.15 73.15 9
4/12/2013 74.38 74.38 74.38 74.38 1
4/11/2013 74.38 74.38 74.38 74.38 0
4/10/2013 73.81 74.54 73.81 74.38 34
4/9/2013 73.42 73.82 73.12 73.54 46
4/8/2013 72.78 73.21 72.61 73.20 71
4/5/2013 72.15 72.74 72.15 72.74 67
4/4/2013 72.95 73.09 72.50 73.01 423
4/3/2013 73.48 73.48 72.65 72.81 797
4/2/2013 73.73 73.75 73.52 73.57 471
4/1/2013 73.33 73.48 73.07 73.07 231
3/28/2013 73.46 73.67 73.46 73.67 107
3/27/2013 73.03 73.05 72.96 73.05 22
3/26/2013 72.99 73.29 72.99 73.14 15
3/25/2013 73.18 73.18 72.71 72.83 7
3/22/2013 72.83 73.15 72.83 73.15 3
3/21/2013 72.96 72.96 72.50 72.50 18
3/20/2013 73.02 73.25 72.97 73.17 16
3/19/2013 73.10 73.10 72.22 72.42 57
3/18/2013 73.07 73.10 72.90 72.90 11
3/15/2013 73.28 73.28 73.28 73.28 2
3/14/2013 73.54 73.60 73.47 73.49 15
3/13/2013 73.04 73.04 73.04 73.04 0
3/12/2013 73.26 73.31 73.00 73.04 28
3/11/2013 73.04 73.09 73.03 73.09 33
3/8/2013 74.24 74.24 72.70 72.93 8
3/7/2013 72.64 72.74 72.64 72.74 4
3/6/2013 72.53 72.53 72.53 72.53 2
3/5/2013 72.33 72.34 72.33 72.34 12
3/4/2013 71.34 71.64 71.14 71.64 24
3/1/2013 71.41 71.41 71.30 71.30 7
2/28/2013 71.49 71.49 71.49 71.49 0
2/27/2013 71.32 71.49 71.32 71.49 3
2/26/2013 70.10 70.10 69.78 69.89 14
2/25/2013 71.60 71.60 70.00 70.00 34
2/22/2013 70.96 70.96 70.96 70.96 3
2/21/2013 71.82 71.82 71.82 71.82 0
2/20/2013 71.82 71.82 71.82 71.82 0
2/19/2013 71.82 71.82 71.82 71.82 2
2/15/2013 71.50 71.50 71.50 71.50 2
2/14/2013 71.47 71.62 71.47 71.62 2
2/13/2013 71.48 71.48 71.48 71.48 0
2/12/2013 71.48 71.48 71.48 71.48 2
2/11/2013 71.29 71.29 71.29 71.29 2
2/8/2013 70.46 70.46 70.46 70.46 0
2/7/2013 70.94 70.96 70.46 70.46 8
2/6/2013 70.94 70.94 70.83 70.92 33
2/5/2013 71.19 71.19 71.19 71.19 2
2/4/2013 70.50 70.50 70.50 70.50 7
2/1/2013 70.85 71.13 70.85 71.01 55
1/31/2013 70.26 70.26 70.26 70.26 3
1/30/2013 70.69 70.75 70.55 70.55 28
1/29/2013 70.34 70.65 70.33 70.65 10
1/28/2013 70.53 70.57 70.29 70.53 66
1/25/2013 70.24 70.39 70.24 70.38 9
1/24/2013 70.11 70.13 70.11 70.13 14
1/23/2013 69.98 69.98 69.98 69.98 0
1/22/2013 70.00 70.00 69.93 69.98 16
1/18/2013 69.47 69.60 69.37 69.43 10
1/17/2013 69.02 69.02 69.02 69.02 0
1/16/2013 68.93 69.06 68.92 69.02 13
1/15/2013 68.84 68.84 68.82 68.82 4
1/14/2013 68.88 69.07 68.88 68.98 6
1/11/2013 68.96 68.96 68.95 68.95 3
1/10/2013 68.67 68.81 68.56 68.81 20
1/9/2013 68.25 68.25 68.25 68.25 0
1/8/2013 68.37 68.37 68.09 68.25 12
1/7/2013 68.57 68.57 68.57 68.57 0
1/4/2013 68.57 68.57 68.57 68.57 2
1/3/2013 68.37 68.64 68.34 68.39 11
1/2/2013 68.41 68.41 67.90 68.33 14
Marketplace
Trading Center