Yahoo! FinanceFinance Home - My Yahoo - Yahoo! - Help 

Friday, November 27, 2009, 4:58PM ET - U.S. Markets closed early today. Dow Down 1.48% Nasdaq Down 1.73%
SPDR KBW Bank (KBE)At 1:00PM ET: 21.32  Down 0.65 (2.96%)  
MORE ON KBE
Quotes
HereHistorical Prices
Charts
News & Info
ETF
Analyst

Historical PricesGet Historical Prices for:
SET DATE RANGE
Start Date:Eg. Jan 1, 2003
End Date:
Daily
Weekly
Monthly
Dividends Only
First | Prev | Next | Last
PRICES
DateOpenHighLowCloseVolumeAdj Close*
25-Nov-0922.0922.1421.8521.972,808,20021.97
24-Nov-0922.1122.1221.7721.993,474,60021.99
23-Nov-0921.9422.2621.9422.134,926,60022.13
20-Nov-0921.6721.8021.5721.663,541,00021.66
19-Nov-0922.0022.0621.6321.715,451,30021.71
18-Nov-0921.9422.2221.7922.207,428,80022.20
17-Nov-0921.5321.9221.5221.894,106,30021.89
16-Nov-0921.6121.9921.4821.6010,257,90021.60
13-Nov-0921.4621.6321.2421.396,435,20021.39
12-Nov-0921.8422.0721.4521.466,678,80021.46
11-Nov-0921.8422.2821.8421.965,776,50021.96
10-Nov-0921.9322.0221.5121.705,495,00021.70
9-Nov-0921.5122.0121.3721.964,034,80021.96
6-Nov-0920.9821.3420.8721.269,279,30021.26
5-Nov-0920.8721.3320.7521.309,521,60021.30
4-Nov-0921.4421.5920.6520.687,233,00020.68
3-Nov-0920.8321.2520.6921.095,506,10021.09
2-Nov-0921.1421.6420.5421.158,494,60021.15
30-Oct-0921.8021.8820.8120.929,628,20020.92
29-Oct-0921.5522.0621.3921.994,679,30021.99
28-Oct-0921.7921.8821.1521.238,860,00021.23
27-Oct-0922.0922.2421.7621.8818,637,60021.88
26-Oct-0923.0423.0421.9522.1514,416,40022.15
23-Oct-0923.5323.5522.9223.084,685,10023.08
22-Oct-0922.7023.5522.6723.4413,059,10023.44
21-Oct-0923.1623.5922.6422.656,458,60022.65
20-Oct-0923.2723.5123.1323.253,185,40023.25
19-Oct-0923.5523.5823.1323.343,942,90023.34
16-Oct-0923.6223.7223.4523.495,262,80023.49
15-Oct-0924.0824.2123.9324.214,092,60024.21
14-Oct-0924.2024.4423.8724.446,968,40024.44
13-Oct-0923.5523.7923.3723.643,906,80023.64
12-Oct-0923.7223.7823.5223.652,881,10023.65
9-Oct-0923.2123.5523.1723.543,000,90023.54
8-Oct-0923.4023.5023.2123.283,199,90023.28
7-Oct-0922.9523.3422.8823.323,167,50023.32
6-Oct-0923.2623.4522.7723.094,545,20023.09
5-Oct-0922.5422.9522.5322.887,492,80022.88
2-Oct-0921.8822.6121.6522.184,465,80022.18
1-Oct-0923.2623.3222.2122.2813,359,00022.28
30-Sep-0923.6023.6623.0623.336,996,30023.33
29-Sep-0923.5823.8623.4123.414,870,90023.41
28-Sep-0923.0023.5222.9023.504,291,80023.50
25-Sep-0922.8823.1122.6522.906,507,10022.90
24-Sep-0923.7123.8122.8523.096,043,60023.09
23-Sep-0924.1624.1923.5423.597,504,10023.59
22-Sep-0923.9624.1023.7524.084,025,60024.08
21-Sep-0923.3123.6623.3123.542,536,40023.54
18-Sep-0924.0024.0023.5023.676,987,60023.67
18-Sep-09 $ 0.079 Dividend
17-Sep-0924.0624.3523.6723.815,404,10023.73
16-Sep-0923.2324.1523.1224.0418,317,90023.96
15-Sep-0922.7023.3522.5423.084,824,20023.00
14-Sep-0922.2222.8022.2022.752,913,60022.67
11-Sep-0922.9522.9522.5722.592,823,40022.52
10-Sep-0922.7522.8522.3722.804,843,70022.72
9-Sep-0922.4022.7922.3022.792,939,90022.71
8-Sep-0922.9222.9522.2822.393,081,40022.32
4-Sep-0922.4322.4822.1422.455,124,10022.38
3-Sep-0922.0222.2421.8122.214,422,40022.14
2-Sep-0922.0022.2221.5921.605,105,10021.53
1-Sep-0923.3723.6322.0822.1510,402,90022.08
31-Aug-0923.1323.6123.0023.534,168,90023.45
28-Aug-0923.7523.8623.3523.606,668,80023.52
27-Aug-0923.1523.5122.9223.415,117,40023.33
26-Aug-0923.1323.4122.8223.118,550,50023.03
25-Aug-0923.1123.5123.0723.197,207,80023.11
* Close price adjusted for dividends and splits.
First | Prev | Next | Last
Download to Spreadsheet Download To Spreadsheet


Add to My Portfolio Add to Portfolio    Set Alert Set Alert    Email to a Friend Email to a Friend
Get Historical Prices for Another Symbol: Symbol Lookup
Stock ScreenerSplits
Mergers & Acquisitions