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

Tuesday, February 9, 2010, 11:56PM ET - U.S. Markets Closed. Dow Up 1.52% Nasdaq Up 1.17%
SPDR KBW Capital Markets (KCE)At 4:00PM ET: 33.97  Up 0.32 (0.95%)  
MORE ON KCE
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*
9-Feb-1034.1734.2533.7833.9742,10033.97
8-Feb-1034.1034.3433.6533.6552,00033.65
5-Feb-1033.6734.1633.1534.15270,70034.15
4-Feb-1034.9434.9433.6433.64145,60033.64
3-Feb-1035.3335.4835.1635.22142,70035.22
2-Feb-1035.2735.6535.2435.4093,90035.40
1-Feb-1034.7135.1934.6735.13226,80035.13
29-Jan-1035.3635.6134.3834.66105,30034.66
28-Jan-1035.8935.9434.8435.1852,20035.18
27-Jan-1035.0035.7534.8735.68332,10035.68
26-Jan-1035.6835.8435.0535.06264,70035.06
25-Jan-1035.9336.2435.5735.86106,10035.86
22-Jan-1036.5936.6735.4935.59358,20035.59
21-Jan-1037.4337.7236.4736.80333,80036.80
20-Jan-1037.3437.7337.1437.5179,80037.51
19-Jan-1037.1237.6037.0437.57102,90037.57
15-Jan-1037.5337.5337.0037.1291,40037.12
14-Jan-1037.5937.7737.2637.63162,20037.63
13-Jan-1037.4837.7637.2237.74146,90037.74
12-Jan-1037.6437.9237.2737.41132,60037.41
11-Jan-1038.0938.2937.8137.91107,30037.91
8-Jan-1037.7937.9837.6437.9492,30037.94
7-Jan-1037.7438.0737.5037.94108,30037.94
6-Jan-1037.8837.8837.6537.76102,20037.76
5-Jan-1037.7537.9537.3537.94172,60037.94
4-Jan-1037.1637.7737.1637.71123,40037.71
31-Dec-0937.0237.0236.7736.7812,30036.78
30-Dec-0936.6836.9036.5936.8913,50036.89
29-Dec-0937.0037.0036.7536.7554,80036.75
28-Dec-0937.0937.0936.7136.7927,70036.79
24-Dec-0936.9436.9636.8236.9511,60036.95
23-Dec-0936.8436.8836.6336.80159,00036.80
22-Dec-0936.3036.6736.3036.6231,50036.62
21-Dec-0936.0036.2335.8536.2158,70036.21
18-Dec-0935.6835.8035.3835.8061,30035.80
18-Dec-09 $ 0.092 Dividend
17-Dec-0935.6835.8935.4535.5527,30035.46
16-Dec-0935.5936.1135.5636.0230,00035.93
15-Dec-0935.5635.6235.3635.4334,30035.34
14-Dec-0935.8835.8835.3935.8034,80035.71
11-Dec-0935.9035.9035.6035.7025,60035.61
10-Dec-0935.9535.9535.6035.7026,90035.61
9-Dec-0935.2535.8635.2535.6851,80035.59
8-Dec-0935.6435.6435.2435.4296,90035.33
7-Dec-0936.3236.3235.5635.68121,60035.59
4-Dec-0936.6736.6735.5536.25133,50036.16
3-Dec-0936.5136.5635.6735.7563,20035.66
2-Dec-0936.2836.5236.1436.2237,30036.13
1-Dec-0936.1536.5436.0736.2971,00036.20
30-Nov-0935.8436.2035.4936.1537,40036.06
27-Nov-0935.0735.9635.0035.55199,00035.46
25-Nov-0936.6936.7736.4736.5335,30036.44
24-Nov-0937.1537.1536.4936.6878,70036.59
23-Nov-0937.5737.5736.8336.9744,60036.87
20-Nov-0936.9637.1336.7636.8334,00036.73
19-Nov-0937.5837.7036.9837.1849,30037.08
18-Nov-0938.1338.1337.7337.9573,80037.85
17-Nov-0937.9338.1737.8538.0646,60037.96
16-Nov-0937.9038.3637.8838.0179,50037.91
13-Nov-0937.8637.8637.3237.5861,80037.48
12-Nov-0938.1438.3237.6837.7736,20037.67
11-Nov-0938.2338.5938.0338.1633,70038.06
10-Nov-0937.6737.9637.5137.82132,90037.72
9-Nov-0937.1237.8437.0637.8447,80037.74
6-Nov-0936.4336.8136.2636.72206,70036.62
5-Nov-0936.1336.7836.0736.77145,30036.67
4-Nov-0936.6336.7335.7035.83128,10035.74
* 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