Stock Quote for CME, PPF10 - S&P Depositary SPY {Jan 10}

PPF10

S&P Depositary SPY {Jan 10}

11/20/09 17:44

LAST: 108.9	CHANGE: 0.36	OPEN: 109.0	HIGH: 109.1	ASK: 0.0	VOLUME: 15
LAST: 108.9	CHANGE(%): 0.33	PREV: 109.2	LOW: 108.5	BID: 0.0	OPEN INT: 0

CHART

Period:

HISTORICAL DATA

Date	Open	High	Low	Close	Volume	Open Interest
11/20/09	109.0	109.1	108.5	108.9	15	0
11/19/09	109.2	109.3	108.6	109.2	11	10
11/18/09	110.7	110.8	110.1	110.7	11	10
11/17/09	110.0	110.7	109.9	110.7	6	1
11/16/09	109.8	109.9	109.8	109.9	1	1
11/13/09	108.7	109.4	108.2	109.0	0	0
11/12/09	109.6	109.9	108.3	108.7	1	0
11/11/09	110.0	110.1	109.1	109.6	1	0
11/10/09	109.0	109.2	108.5	109.0	0	1
11/09/09	106.5	109.0	106.5	109.0	0	1
11/06/09	106.2	106.7	105.5	106.5	0	1
11/05/09	104.6	106.2	104.6	106.2	0	1
11/04/09	104.1	105.7	104.1	104.6	0	1
11/03/09	103.8	104.2	103.1	104.1	1	1
11/02/09	103.5	104.8	102.6	103.8	0	0
10/30/09	107.7	107.7	103.0	103.2	0	0
10/29/09	106.0	106.2	104.5	106.0	0	0
10/28/09	105.7	105.8	103.8	103.8	0	0
10/27/09	106.0	106.7	105.7	106.0	0	0
10/26/09	106.6	108.7	106.1	106.6	0	0

DOWNLOAD DATA

Download stock quote history quickly and easily in a variety of formats to suit your needs.

Symbol:
Start Date:

End Date:

DOWNLOAD HISTORICAL DATA

Please select the Exchange and Format:

MEMBER LOGIN

Add to Watchlist