KCE: Historical Prices for SPDR KBW CAPITAL MAR

Date	Open	High	Low	Close	Volume	Adj Close*
9-Feb-10	34.17	34.25	33.78	33.97	42,100	33.97
8-Feb-10	34.10	34.34	33.65	33.65	52,000	33.65
5-Feb-10	33.67	34.16	33.15	34.15	270,700	34.15
4-Feb-10	34.94	34.94	33.64	33.64	145,600	33.64
3-Feb-10	35.33	35.48	35.16	35.22	142,700	35.22
2-Feb-10	35.27	35.65	35.24	35.40	93,900	35.40
1-Feb-10	34.71	35.19	34.67	35.13	226,800	35.13
29-Jan-10	35.36	35.61	34.38	34.66	105,300	34.66
28-Jan-10	35.89	35.94	34.84	35.18	52,200	35.18
27-Jan-10	35.00	35.75	34.87	35.68	332,100	35.68
26-Jan-10	35.68	35.84	35.05	35.06	264,700	35.06
25-Jan-10	35.93	36.24	35.57	35.86	106,100	35.86
22-Jan-10	36.59	36.67	35.49	35.59	358,200	35.59
21-Jan-10	37.43	37.72	36.47	36.80	333,800	36.80
20-Jan-10	37.34	37.73	37.14	37.51	79,800	37.51
19-Jan-10	37.12	37.60	37.04	37.57	102,900	37.57
15-Jan-10	37.53	37.53	37.00	37.12	91,400	37.12
14-Jan-10	37.59	37.77	37.26	37.63	162,200	37.63
13-Jan-10	37.48	37.76	37.22	37.74	146,900	37.74
12-Jan-10	37.64	37.92	37.27	37.41	132,600	37.41
11-Jan-10	38.09	38.29	37.81	37.91	107,300	37.91
8-Jan-10	37.79	37.98	37.64	37.94	92,300	37.94
7-Jan-10	37.74	38.07	37.50	37.94	108,300	37.94
6-Jan-10	37.88	37.88	37.65	37.76	102,200	37.76
5-Jan-10	37.75	37.95	37.35	37.94	172,600	37.94
4-Jan-10	37.16	37.77	37.16	37.71	123,400	37.71
31-Dec-09	37.02	37.02	36.77	36.78	12,300	36.78
30-Dec-09	36.68	36.90	36.59	36.89	13,500	36.89
29-Dec-09	37.00	37.00	36.75	36.75	54,800	36.75
28-Dec-09	37.09	37.09	36.71	36.79	27,700	36.79
24-Dec-09	36.94	36.96	36.82	36.95	11,600	36.95
23-Dec-09	36.84	36.88	36.63	36.80	159,000	36.80
22-Dec-09	36.30	36.67	36.30	36.62	31,500	36.62
21-Dec-09	36.00	36.23	35.85	36.21	58,700	36.21
18-Dec-09	35.68	35.80	35.38	35.80	61,300	35.80
18-Dec-09	$ 0.092 Dividend
17-Dec-09	35.68	35.89	35.45	35.55	27,300	35.46
16-Dec-09	35.59	36.11	35.56	36.02	30,000	35.93
15-Dec-09	35.56	35.62	35.36	35.43	34,300	35.34
14-Dec-09	35.88	35.88	35.39	35.80	34,800	35.71
11-Dec-09	35.90	35.90	35.60	35.70	25,600	35.61
10-Dec-09	35.95	35.95	35.60	35.70	26,900	35.61
9-Dec-09	35.25	35.86	35.25	35.68	51,800	35.59
8-Dec-09	35.64	35.64	35.24	35.42	96,900	35.33
7-Dec-09	36.32	36.32	35.56	35.68	121,600	35.59
4-Dec-09	36.67	36.67	35.55	36.25	133,500	36.16
3-Dec-09	36.51	36.56	35.67	35.75	63,200	35.66
2-Dec-09	36.28	36.52	36.14	36.22	37,300	36.13
1-Dec-09	36.15	36.54	36.07	36.29	71,000	36.20
30-Nov-09	35.84	36.20	35.49	36.15	37,400	36.06
27-Nov-09	35.07	35.96	35.00	35.55	199,000	35.46
25-Nov-09	36.69	36.77	36.47	36.53	35,300	36.44
24-Nov-09	37.15	37.15	36.49	36.68	78,700	36.59
23-Nov-09	37.57	37.57	36.83	36.97	44,600	36.87
20-Nov-09	36.96	37.13	36.76	36.83	34,000	36.73
19-Nov-09	37.58	37.70	36.98	37.18	49,300	37.08
18-Nov-09	38.13	38.13	37.73	37.95	73,800	37.85
17-Nov-09	37.93	38.17	37.85	38.06	46,600	37.96
16-Nov-09	37.90	38.36	37.88	38.01	79,500	37.91
13-Nov-09	37.86	37.86	37.32	37.58	61,800	37.48
12-Nov-09	38.14	38.32	37.68	37.77	36,200	37.67
11-Nov-09	38.23	38.59	38.03	38.16	33,700	38.06
10-Nov-09	37.67	37.96	37.51	37.82	132,900	37.72
9-Nov-09	37.12	37.84	37.06	37.84	47,800	37.74
6-Nov-09	36.43	36.81	36.26	36.72	206,700	36.62
5-Nov-09	36.13	36.78	36.07	36.77	145,300	36.67
4-Nov-09	36.63	36.73	35.70	35.83	128,100	35.74
* 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