Finance Home - My Yahoo - Yahoo! - Help

Monday, November 30, 2009, 5:09PM ET - U.S. Markets Closed. Dow  0.34% Nasdaq  0.29%

SPDR KBW Mortgage Finance (KME)

On Nov 23: 39.865   0.00 (0.00%)

MORE ON KME

Quotes Summary Real-Time Options Historical Prices Charts Interactive Basic Chart Basic Tech. Analysis News & Info Headlines Message Board ETF Profile Performance Holdings Risk Analyst Research Reports

Historical Prices Get Historical Prices for:
SET DATE RANGE Start Date: JanFebMarAprMayJunJulAugSepOctNovDec Eg. Jan 1, 2003 End Date: JanFebMarAprMayJunJulAugSepOctNovDec Daily Weekly Monthly Dividends Only First | Prev | Next | Last PRICES Date Open High Low Close Volume Adj Close* 27-Nov-09 39.87 39.87 39.87 39.87 0 39.87 25-Nov-09 39.87 39.87 39.87 39.87 0 39.87 24-Nov-09 39.87 39.87 39.87 39.87 0 39.87 23-Nov-09 39.90 39.90 39.87 39.87 300 39.87 20-Nov-09 40.56 40.56 40.56 40.56 0 40.56 19-Nov-09 40.51 40.56 40.51 40.56 200 40.56 18-Nov-09 40.99 40.99 40.99 40.99 0 40.99 17-Nov-09 40.99 40.99 40.99 40.99 0 40.99 16-Nov-09 40.99 40.99 40.99 40.99 200 40.99 13-Nov-09 40.53 40.76 40.36 40.36 700 40.36 12-Nov-09 41.17 41.17 41.17 41.17 500 41.17 11-Nov-09 40.98 40.98 40.98 40.98 300 40.98 10-Nov-09 39.37 39.37 39.37 39.37 0 39.37 9-Nov-09 39.37 39.37 39.37 39.37 0 39.37 6-Nov-09 39.37 39.37 39.37 39.37 0 39.37 5-Nov-09 39.72 39.72 39.37 39.37 700 39.37 4-Nov-09 39.28 39.33 39.28 39.33 600 39.33 3-Nov-09 38.77 38.77 38.77 38.77 0 38.77 2-Nov-09 38.77 38.77 38.77 38.77 0 38.77 30-Oct-09 39.63 39.63 38.76 38.77 3,700 38.77 29-Oct-09 39.88 39.88 39.88 39.88 100 39.88 28-Oct-09 39.84 39.84 39.47 39.47 5,100 39.47 27-Oct-09 41.75 41.75 41.75 41.75 0 41.75 26-Oct-09 41.65 41.75 41.65 41.75 2,000 41.75 23-Oct-09 42.43 42.63 42.43 42.44 4,000 42.44 22-Oct-09 40.96 41.16 40.96 41.16 400 41.16 21-Oct-09 42.11 42.11 42.11 42.11 2,000 42.11 20-Oct-09 42.51 42.51 42.51 42.51 0 42.51 19-Oct-09 42.51 42.51 42.51 42.51 0 42.51 16-Oct-09 42.62 42.62 42.51 42.51 2,000 42.51 15-Oct-09 42.89 42.89 42.89 42.89 0 42.89 14-Oct-09 42.82 42.89 42.82 42.89 1,200 42.89 13-Oct-09 42.18 42.18 42.07 42.12 5,100 42.12 12-Oct-09 42.11 42.12 42.11 42.12 800 42.12 9-Oct-09 41.84 41.84 41.84 41.84 1,100 41.84 8-Oct-09 41.64 42.30 41.64 42.30 1,600 42.30 7-Oct-09 41.55 41.55 41.55 41.55 0 41.55 6-Oct-09 41.55 41.55 41.55 41.55 2,000 41.55 5-Oct-09 40.55 40.55 40.55 40.55 0 40.55 2-Oct-09 40.72 40.72 40.55 40.55 3,300 40.55 1-Oct-09 43.16 43.16 43.16 43.16 0 43.16 30-Sep-09 43.16 43.16 43.16 43.16 0 43.16 29-Sep-09 42.87 43.24 42.87 43.16 8,400 43.16 28-Sep-09 42.37 42.37 42.37 42.37 0 42.37 25-Sep-09 42.17 42.37 42.17 42.37 300 42.37 24-Sep-09 43.78 43.78 43.78 43.78 500 43.78 23-Sep-09 44.49 44.49 44.49 44.49 3,100 44.49 22-Sep-09 44.58 44.58 44.58 44.58 0 44.58 21-Sep-09 44.86 44.88 44.58 44.58 4,700 44.58 18-Sep-09 45.73 45.76 45.31 45.32 18,100 45.32 18-Sep-09 $ 0.204 Dividend 17-Sep-09 43.74 43.74 43.74 43.74 0 43.54 16-Sep-09 43.74 43.74 43.74 43.74 0 43.54 15-Sep-09 43.74 43.74 43.74 43.74 0 43.54 14-Sep-09 43.74 43.74 43.74 43.74 0 43.54 11-Sep-09 43.74 43.74 43.74 43.74 200 43.54 10-Sep-09 42.77 42.77 42.77 42.77 0 42.57 9-Sep-09 42.77 42.77 42.77 42.77 0 42.57 8-Sep-09 42.75 42.77 42.75 42.77 900 42.57 4-Sep-09 41.56 41.56 41.56 41.56 0 41.37 3-Sep-09 41.56 41.56 41.56 41.56 0 41.37 2-Sep-09 41.77 41.77 41.56 41.56 300 41.37 1-Sep-09 43.78 43.78 43.78 43.78 0 43.58 31-Aug-09 43.78 43.78 43.78 43.78 0 43.58 28-Aug-09 43.78 43.78 43.78 43.78 0 43.58 27-Aug-09 43.78 43.78 43.78 43.78 0 43.58 26-Aug-09 43.78 43.78 43.78 43.78 0 43.58 * Close price adjusted for dividends and splits. First | Prev | Next | Last Download To Spreadsheet
Add to Portfolio     Set Alert     Email to a Friend Get Historical Prices for Another Symbol: Symbol Lookup • Stock Screener • Splits • Mergers & Acquisitions