KBE: Historical Prices for SPDR KBW BANK ETF

Date	Open	High	Low	Close	Volume	Adj Close*
25-Nov-09	22.09	22.14	21.85	21.97	2,808,200	21.97
24-Nov-09	22.11	22.12	21.77	21.99	3,474,600	21.99
23-Nov-09	21.94	22.26	21.94	22.13	4,926,600	22.13
20-Nov-09	21.67	21.80	21.57	21.66	3,541,000	21.66
19-Nov-09	22.00	22.06	21.63	21.71	5,451,300	21.71
18-Nov-09	21.94	22.22	21.79	22.20	7,428,800	22.20
17-Nov-09	21.53	21.92	21.52	21.89	4,106,300	21.89
16-Nov-09	21.61	21.99	21.48	21.60	10,257,900	21.60
13-Nov-09	21.46	21.63	21.24	21.39	6,435,200	21.39
12-Nov-09	21.84	22.07	21.45	21.46	6,678,800	21.46
11-Nov-09	21.84	22.28	21.84	21.96	5,776,500	21.96
10-Nov-09	21.93	22.02	21.51	21.70	5,495,000	21.70
9-Nov-09	21.51	22.01	21.37	21.96	4,034,800	21.96
6-Nov-09	20.98	21.34	20.87	21.26	9,279,300	21.26
5-Nov-09	20.87	21.33	20.75	21.30	9,521,600	21.30
4-Nov-09	21.44	21.59	20.65	20.68	7,233,000	20.68
3-Nov-09	20.83	21.25	20.69	21.09	5,506,100	21.09
2-Nov-09	21.14	21.64	20.54	21.15	8,494,600	21.15
30-Oct-09	21.80	21.88	20.81	20.92	9,628,200	20.92
29-Oct-09	21.55	22.06	21.39	21.99	4,679,300	21.99
28-Oct-09	21.79	21.88	21.15	21.23	8,860,000	21.23
27-Oct-09	22.09	22.24	21.76	21.88	18,637,600	21.88
26-Oct-09	23.04	23.04	21.95	22.15	14,416,400	22.15
23-Oct-09	23.53	23.55	22.92	23.08	4,685,100	23.08
22-Oct-09	22.70	23.55	22.67	23.44	13,059,100	23.44
21-Oct-09	23.16	23.59	22.64	22.65	6,458,600	22.65
20-Oct-09	23.27	23.51	23.13	23.25	3,185,400	23.25
19-Oct-09	23.55	23.58	23.13	23.34	3,942,900	23.34
16-Oct-09	23.62	23.72	23.45	23.49	5,262,800	23.49
15-Oct-09	24.08	24.21	23.93	24.21	4,092,600	24.21
14-Oct-09	24.20	24.44	23.87	24.44	6,968,400	24.44
13-Oct-09	23.55	23.79	23.37	23.64	3,906,800	23.64
12-Oct-09	23.72	23.78	23.52	23.65	2,881,100	23.65
9-Oct-09	23.21	23.55	23.17	23.54	3,000,900	23.54
8-Oct-09	23.40	23.50	23.21	23.28	3,199,900	23.28
7-Oct-09	22.95	23.34	22.88	23.32	3,167,500	23.32
6-Oct-09	23.26	23.45	22.77	23.09	4,545,200	23.09
5-Oct-09	22.54	22.95	22.53	22.88	7,492,800	22.88
2-Oct-09	21.88	22.61	21.65	22.18	4,465,800	22.18
1-Oct-09	23.26	23.32	22.21	22.28	13,359,000	22.28
30-Sep-09	23.60	23.66	23.06	23.33	6,996,300	23.33
29-Sep-09	23.58	23.86	23.41	23.41	4,870,900	23.41
28-Sep-09	23.00	23.52	22.90	23.50	4,291,800	23.50
25-Sep-09	22.88	23.11	22.65	22.90	6,507,100	22.90
24-Sep-09	23.71	23.81	22.85	23.09	6,043,600	23.09
23-Sep-09	24.16	24.19	23.54	23.59	7,504,100	23.59
22-Sep-09	23.96	24.10	23.75	24.08	4,025,600	24.08
21-Sep-09	23.31	23.66	23.31	23.54	2,536,400	23.54
18-Sep-09	24.00	24.00	23.50	23.67	6,987,600	23.67
18-Sep-09	$ 0.079 Dividend
17-Sep-09	24.06	24.35	23.67	23.81	5,404,100	23.73
16-Sep-09	23.23	24.15	23.12	24.04	18,317,900	23.96
15-Sep-09	22.70	23.35	22.54	23.08	4,824,200	23.00
14-Sep-09	22.22	22.80	22.20	22.75	2,913,600	22.67
11-Sep-09	22.95	22.95	22.57	22.59	2,823,400	22.52
10-Sep-09	22.75	22.85	22.37	22.80	4,843,700	22.72
9-Sep-09	22.40	22.79	22.30	22.79	2,939,900	22.71
8-Sep-09	22.92	22.95	22.28	22.39	3,081,400	22.32
4-Sep-09	22.43	22.48	22.14	22.45	5,124,100	22.38
3-Sep-09	22.02	22.24	21.81	22.21	4,422,400	22.14
2-Sep-09	22.00	22.22	21.59	21.60	5,105,100	21.53
1-Sep-09	23.37	23.63	22.08	22.15	10,402,900	22.08
31-Aug-09	23.13	23.61	23.00	23.53	4,168,900	23.45
28-Aug-09	23.75	23.86	23.35	23.60	6,668,800	23.52
27-Aug-09	23.15	23.51	22.92	23.41	5,117,400	23.33
26-Aug-09	23.13	23.41	22.82	23.11	8,550,500	23.03
25-Aug-09	23.11	23.51	23.07	23.19	7,207,800	23.11
* 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