KCE: Historical Prices for SPDR KBW CAPITAL MAR

Date	Open	High	Low	Close	Volume	Adj Close*
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
3-Nov-09	35.85	36.38	35.72	36.26	75,800	36.17
2-Nov-09	36.39	36.58	35.41	36.26	222,900	36.17
30-Oct-09	37.33	37.34	36.01	36.23	149,600	36.14
29-Oct-09	36.84	37.63	36.61	37.56	85,000	37.46
28-Oct-09	37.60	37.83	36.44	36.53	313,400	36.44
27-Oct-09	38.54	38.54	37.62	37.75	241,200	37.65
26-Oct-09	38.97	39.46	38.30	38.45	97,400	38.35
23-Oct-09	39.31	39.60	38.77	38.99	1,953,100	38.89
22-Oct-09	38.82	39.24	38.50	39.24	196,500	39.14
21-Oct-09	39.63	39.90	38.80	38.85	52,200	38.75
20-Oct-09	40.20	40.24	39.35	39.72	21,500	39.62
19-Oct-09	40.20	40.43	39.81	40.26	75,300	40.16
16-Oct-09	40.01	40.19	39.78	40.05	48,900	39.95
15-Oct-09	40.33	43.27	39.98	40.46	286,600	40.36
14-Oct-09	39.94	40.69	39.80	40.62	281,000	40.51
13-Oct-09	39.49	39.49	39.00	39.20	131,000	39.10
12-Oct-09	39.88	39.93	39.30	39.59	53,100	39.49
9-Oct-09	39.28	39.73	39.20	39.69	43,900	39.59
8-Oct-09	39.33	39.65	39.19	39.26	165,200	39.16
7-Oct-09	38.65	39.03	38.59	39.03	127,700	38.93
6-Oct-09	38.39	38.96	38.26	38.78	98,800	38.68
5-Oct-09	37.55	38.24	37.45	38.19	351,200	38.09
2-Oct-09	36.87	37.84	36.85	37.32	138,200	37.22
1-Oct-09	38.69	38.76	37.51	37.54	178,200	37.44
30-Sep-09	39.25	39.25	38.31	38.77	98,300	38.67
29-Sep-09	39.01	39.33	38.79	38.95	119,300	38.85
28-Sep-09	37.84	38.88	37.84	38.85	59,000	38.75
25-Sep-09	37.76	37.80	37.27	37.58	225,700	37.48
24-Sep-09	39.13	39.14	37.75	38.02	263,300	37.92
23-Sep-09	39.51	39.75	38.89	38.90	153,900	38.80
22-Sep-09	38.80	39.53	38.76	39.45	71,400	39.35
21-Sep-09	38.42	38.68	38.25	38.54	39,600	38.44
18-Sep-09	38.26	38.92	38.25	38.70	71,300	38.60
18-Sep-09	$ 0.041 Dividend
17-Sep-09	38.40	38.80	38.25	38.36	149,900	38.22
* 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