KIE: Historical Prices for SPDR KBW INSURANCE E

Date	Open	High	Low	Close	Volume	Adj Close*
20-Nov-09	34.14	34.38	34.05	34.26	358,100	34.26
19-Nov-09	34.80	35.00	34.23	34.46	581,600	34.46
18-Nov-09	35.21	35.38	35.03	35.16	678,100	35.16
17-Nov-09	34.93	35.23	34.88	35.15	549,600	35.15
16-Nov-09	34.86	35.36	34.86	35.09	924,400	35.09
13-Nov-09	34.60	34.92	34.41	34.63	1,034,300	34.63
12-Nov-09	35.13	35.29	34.43	34.50	1,602,100	34.50
11-Nov-09	35.20	35.62	35.18	35.32	597,900	35.32
10-Nov-09	35.03	35.09	34.65	34.85	530,500	34.85
9-Nov-09	34.42	35.19	34.18	35.14	642,600	35.14
6-Nov-09	33.10	34.03	33.09	33.94	609,400	33.94
5-Nov-09	33.57	33.65	33.01	33.63	1,434,600	33.63
4-Nov-09	34.26	34.47	33.21	33.29	981,600	33.29
3-Nov-09	32.92	33.72	32.68	33.58	930,100	33.58
2-Nov-09	33.57	34.11	32.72	33.30	1,378,300	33.30
30-Oct-09	34.58	34.58	33.21	33.37	1,868,100	33.37
29-Oct-09	33.61	34.88	33.61	34.80	1,938,200	34.80
28-Oct-09	33.92	34.00	32.92	32.99	2,314,500	32.99
27-Oct-09	34.50	34.71	33.92	34.01	966,300	34.01
26-Oct-09	35.41	35.72	34.18	34.38	1,582,900	34.38
23-Oct-09	36.48	36.50	35.25	35.42	492,000	35.42
22-Oct-09	35.54	36.59	35.47	36.49	744,600	36.49
21-Oct-09	35.66	36.27	35.24	35.32	668,500	35.32
20-Oct-09	36.58	36.58	35.77	35.86	428,600	35.86
19-Oct-09	36.40	36.82	36.29	36.52	538,900	36.52
16-Oct-09	36.37	36.44	35.84	36.25	501,300	36.25
15-Oct-09	36.86	37.19	36.42	37.02	583,900	37.02
14-Oct-09	36.68	37.27	36.43	37.22	632,500	37.22
13-Oct-09	36.41	36.44	35.71	35.97	805,900	35.97
12-Oct-09	37.04	37.04	36.57	36.66	597,900	36.66
9-Oct-09	36.57	36.76	36.33	36.68	317,200	36.68
8-Oct-09	36.76	37.05	36.53	36.57	567,300	36.57
7-Oct-09	36.23	36.45	35.97	36.41	456,300	36.41
6-Oct-09	35.95	36.62	35.57	36.29	501,400	36.29
5-Oct-09	35.00	35.53	34.78	35.49	369,900	35.49
2-Oct-09	34.14	35.32	33.95	34.81	1,462,600	34.81
1-Oct-09	36.03	36.08	34.76	34.76	925,900	34.76
30-Sep-09	36.67	37.01	35.84	36.13	707,100	36.13
29-Sep-09	36.53	37.03	36.11	36.28	306,700	36.28
28-Sep-09	34.93	36.68	34.93	36.63	821,400	36.63
25-Sep-09	34.78	35.29	34.53	34.84	276,800	34.84
24-Sep-09	35.84	35.93	34.75	34.97	713,500	34.97
23-Sep-09	36.30	36.57	35.45	35.56	292,100	35.56
22-Sep-09	36.28	36.52	36.17	36.30	274,400	36.30
21-Sep-09	36.24	36.25	35.77	36.02	218,200	36.02
18-Sep-09	36.85	36.90	36.22	36.41	877,300	36.41
18-Sep-09	$ 0.129 Dividend
17-Sep-09	37.16	37.84	36.57	36.71	662,600	36.58
16-Sep-09	36.26	37.37	36.05	37.26	1,131,600	37.13
15-Sep-09	36.05	36.24	35.82	35.91	689,600	35.78
14-Sep-09	35.07	35.93	34.76	35.83	162,300	35.70
11-Sep-09	35.19	35.58	34.89	35.38	649,800	35.26
10-Sep-09	34.85	35.29	34.01	35.18	1,453,700	35.06
9-Sep-09	34.18	34.83	33.98	34.72	412,100	34.60
8-Sep-09	34.38	34.39	33.75	34.05	139,900	33.93
4-Sep-09	33.71	33.76	33.20	33.75	490,000	33.63
3-Sep-09	33.11	33.68	32.89	33.68	441,600	33.56
2-Sep-09	32.93	33.30	32.58	32.93	668,100	32.81
1-Sep-09	34.65	35.12	32.96	33.10	1,168,400	32.98
31-Aug-09	34.41	35.18	34.41	35.10	825,300	34.98
28-Aug-09	35.00	35.35	34.63	35.15	873,800	35.03
27-Aug-09	34.41	34.80	33.62	34.72	310,500	34.60
26-Aug-09	34.58	34.62	34.00	34.38	1,200,200	34.26
25-Aug-09	34.15	35.00	34.15	34.58	773,700	34.46
24-Aug-09	34.24	34.66	33.69	33.82	604,300	33.70
21-Aug-09	33.05	34.12	33.05	33.90	427,800	33.78
20-Aug-09	32.71	33.12	32.49	32.91	496,100	32.79
* 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