KME Historical Prices | SPDR S&P Mortgage Finance ETF Stock

Dow

0.80% Nasdaq

0.97%

SPDR S&P Mortgage Finance ETF (KME)

-NYSEArca

53.33 0.32(0.60%) May 17, 4:00PM EDT

Add to Portfolio

Historical Prices

Get Historical Prices for:

First | Previous | Next | Last

Prices

Date	Open	High	Low	Close	Volume	Adj Close*
May 17, 2013	53.28	53.33	53.28	53.33	2,000	53.33
May 16, 2013	52.82	53.01	52.82	53.01	1,900	53.01
May 15, 2013	52.90	53.57	52.90	53.26	2,800	53.26
May 14, 2013	52.49	52.49	52.49	52.49	0	52.49
May 13, 2013	52.32	52.49	52.32	52.49	200	52.49
May 10, 2013	52.85	52.85	52.40	52.58	2,500	52.58
May 9, 2013	52.53	52.53	52.37	52.51	2,000	52.51
May 8, 2013	51.78	52.25	51.78	52.25	400	52.25
May 7, 2013	51.90	51.90	51.89	51.89	2,300	51.89
May 6, 2013	50.93	51.28	50.69	51.28	900	51.28
May 3, 2013	50.50	50.50	50.48	50.48	800	50.48
May 2, 2013	49.93	49.93	49.93	49.93	100	49.93
May 1, 2013	50.00	50.00	49.68	49.68	1,400	49.68
Apr 30, 2013	50.00	50.19	50.00	50.19	400	50.19
Apr 29, 2013	50.08	50.08	50.08	50.08	500	50.08
Apr 26, 2013	49.11	50.16	49.11	49.95	3,700	49.95
Apr 25, 2013	49.38	49.38	49.38	49.38	0	49.38
Apr 24, 2013	49.38	49.38	49.38	49.38	100	49.38
Apr 23, 2013	49.17	49.20	48.52	49.20	1,700	49.20
Apr 22, 2013	47.79	47.79	47.79	47.79	200	47.79
Apr 19, 2013	47.87	48.11	47.80	48.11	8,000	48.11
Apr 18, 2013	47.39	47.40	47.39	47.40	9,100	47.40
Apr 17, 2013	48.18	48.18	48.18	48.18	0	48.18
Apr 16, 2013	51.39	51.39	45.44	48.18	2,000	48.18
Apr 15, 2013	49.43	49.43	49.43	49.43	0	49.43
Apr 12, 2013	49.50	49.50	49.35	49.43	7,500	49.43
Apr 11, 2013	49.75	49.75	49.75	49.75	300	49.75
Apr 10, 2013	49.43	49.43	49.34	49.34	500	49.34
Apr 9, 2013	47.80	47.80	47.80	47.80	0	47.80
Apr 8, 2013	47.80	47.80	47.80	47.80	0	47.80
Apr 5, 2013	48.03	48.03	47.62	47.80	900	47.80
Apr 4, 2013	48.17	48.38	48.17	48.38	1,300	48.38
Apr 3, 2013	49.04	49.04	48.14	48.14	2,100	48.14
Apr 2, 2013	49.45	49.45	49.01	49.01	1,100	49.01
Apr 1, 2013	49.57	49.57	49.57	49.57	100	49.57
Mar 28, 2013	49.26	49.40	49.26	49.30	500	49.30
Mar 27, 2013	48.93	48.96	48.93	48.96	3,800	48.96
Mar 26, 2013	48.93	48.93	48.93	48.93	0	48.93
Mar 25, 2013	48.93	48.93	48.93	48.93	0	48.93
Mar 22, 2013	48.93	48.93	48.93	48.93	0	48.93
Mar 21, 2013	49.08	49.08	48.93	48.93	1,200	48.93
Mar 20, 2013	49.11	49.41	49.11	49.41	700	49.41
Mar 19, 2013	49.29	49.37	48.75	48.78	2,100	48.78
Mar 18, 2013	48.89	49.15	48.89	49.01	2,300	49.01
Mar 15, 2013	49.23	49.36	49.19	49.19	900	49.19
Mar 15, 2013	0.167 Dividend
Mar 14, 2013	49.08	49.08	49.08	49.08	0	48.91
Mar 13, 2013	49.10	49.10	49.08	49.08	900	48.91
Mar 12, 2013	48.85	48.85	48.85	48.85	800	48.68
Mar 11, 2013	48.95	48.97	48.76	48.88	4,400	48.71
Mar 8, 2013	48.83	48.87	48.83	48.87	200	48.70
Mar 7, 2013	48.71	48.71	48.71	48.71	100	48.54
Mar 6, 2013	48.71	48.95	48.71	48.80	1,800	48.63
Mar 5, 2013	48.71	48.71	48.71	48.71	200	48.54
Mar 4, 2013	46.78	46.78	46.78	46.78	0	46.62
Mar 1, 2013	46.90	46.90	46.78	46.78	500	46.62
Feb 28, 2013	46.90	47.34	46.90	47.28	6,700	47.12
Feb 27, 2013	46.64	47.06	46.64	47.06	1,000	46.90
Feb 26, 2013	46.21	46.21	46.18	46.18	700	46.02
Feb 25, 2013	47.20	47.20	47.20	47.20	0	47.04
Feb 22, 2013	47.20	47.20	47.20	47.20	1,000	47.04
Feb 21, 2013	47.55	47.55	47.55	47.55	0	47.39
Feb 20, 2013	48.26	48.66	47.50	47.55	1,500	47.39
Feb 19, 2013	48.45	48.45	48.22	48.35	1,100	48.19
Feb 15, 2013	47.84	48.10	47.84	48.10	1,700	47.94
Feb 14, 2013	47.98	48.07	47.98	48.07	600	47.91
Feb 13, 2013	47.99	48.02	47.99	48.02	700	47.86
* Close price adjusted for dividends and splits.

First | Previous | Next | Last

Download to Spreadsheet

Currency in USD.

Quotes are real-time for NASDAQ, NYSE, and NYSE MKT. See also delay times for other exchanges. All information provided "as is" for informational purposes only, not intended for trading purposes or advice. Neither Yahoo! nor any of independent providers is liable for any informational errors, incompleteness, or delays, or for any actions taken in reliance on information contained herein. By accessing the Yahoo! site, you agree not to redistribute the information found therein. Real-Time continuous streaming quotes are available through our premium service. You may turn streaming quotes on or off.

Fundamental company data provided by Capital IQ. Historical chart data and daily updates provided by Commodity Systems, Inc. (CSI). International historical chart data, daily updates, fund summary, fund performance, dividend data and Morningstar Index data provided by Morningstar, Inc.

Yahoo! Finance

Breaking News Visit Yahoo! News for the latest.

Search for share prices

More On KME

Quotes

Charts

News & Info

ETF

Analyst

SPDR S&P Mortgage Finance ETF (KME)