KRE: Historical Prices for SPDR KBW REGIONAL BA

Date	Open	High	Low	Close	Volume	Adj Close*
25-Nov-09	21.18	21.28	20.97	20.98	1,880,900	20.98
24-Nov-09	21.06	21.23	20.78	21.14	2,727,300	21.14
23-Nov-09	20.99	21.40	20.99	21.22	3,741,400	21.22
20-Nov-09	20.56	20.95	20.56	20.85	2,675,100	20.85
19-Nov-09	20.93	21.03	20.58	20.74	3,538,100	20.74
18-Nov-09	21.17	21.25	20.92	21.15	4,591,700	21.15
17-Nov-09	20.53	21.19	20.53	21.13	4,747,100	21.13
16-Nov-09	20.23	21.07	20.23	20.75	5,933,200	20.75
13-Nov-09	19.94	20.20	19.80	20.11	2,408,500	20.11
12-Nov-09	20.63	20.66	19.90	19.99	5,680,800	19.99
11-Nov-09	20.33	20.82	20.29	20.49	4,245,900	20.49
10-Nov-09	20.43	20.43	19.88	20.10	3,950,000	20.10
9-Nov-09	20.10	20.46	20.09	20.37	2,220,300	20.37
6-Nov-09	19.71	20.04	19.53	19.93	3,487,600	19.93
5-Nov-09	19.65	19.96	19.45	19.91	4,705,100	19.91
4-Nov-09	20.23	20.28	19.55	19.58	4,535,000	19.58
3-Nov-09	19.83	20.14	19.56	20.05	5,035,200	20.05
2-Nov-09	20.44	20.64	19.61	20.10	5,787,000	20.10
30-Oct-09	21.21	21.22	20.19	20.34	7,468,500	20.34
29-Oct-09	21.25	21.50	20.91	21.42	10,593,000	21.42
28-Oct-09	21.17	21.27	20.63	21.10	10,255,900	21.10
27-Oct-09	20.98	21.61	20.94	21.20	11,640,900	21.20
26-Oct-09	21.01	21.14	20.61	21.05	9,077,200	21.05
23-Oct-09	21.61	21.68	20.85	21.06	5,027,500	21.06
22-Oct-09	20.59	21.57	20.39	21.53	11,316,100	21.53
21-Oct-09	21.10	21.37	20.38	20.43	9,867,800	20.43
20-Oct-09	21.37	21.50	20.98	21.17	4,334,400	21.17
19-Oct-09	21.55	21.65	21.21	21.48	4,135,300	21.48
16-Oct-09	21.58	21.70	21.27	21.43	3,179,200	21.43
15-Oct-09	21.71	21.88	21.52	21.84	3,689,600	21.84
14-Oct-09	21.74	21.98	21.47	21.91	3,007,000	21.91
13-Oct-09	21.31	21.57	21.04	21.44	2,702,900	21.44
12-Oct-09	21.71	21.75	21.42	21.49	1,325,600	21.49
9-Oct-09	21.40	21.80	21.31	21.68	2,473,900	21.68
8-Oct-09	21.15	21.48	21.04	21.35	3,081,500	21.35
7-Oct-09	20.97	21.14	20.58	21.08	2,741,400	21.08
6-Oct-09	21.10	21.38	20.78	21.02	4,579,500	21.02
5-Oct-09	20.57	20.99	20.51	20.65	2,715,200	20.65
2-Oct-09	20.28	20.75	20.12	20.40	4,164,600	20.40
1-Oct-09	21.28	21.50	20.57	20.62	4,595,600	20.62
30-Sep-09	21.72	21.72	21.00	21.32	4,048,800	21.32
29-Sep-09	21.52	21.68	21.27	21.48	3,096,000	21.48
28-Sep-09	21.02	21.55	20.91	21.50	2,899,800	21.50
25-Sep-09	20.96	21.16	20.62	21.04	5,794,700	21.04
24-Sep-09	22.10	22.10	20.90	21.12	6,835,100	21.12
23-Sep-09	22.05	22.29	21.80	21.84	4,936,300	21.84
22-Sep-09	22.06	22.13	21.58	22.06	3,771,300	22.06
21-Sep-09	21.89	21.97	21.60	21.77	4,527,300	21.77
18-Sep-09	22.17	22.33	21.84	22.17	3,827,800	22.17
18-Sep-09	$ 0.112 Dividend
17-Sep-09	22.86	22.99	22.03	22.27	7,306,400	22.16
16-Sep-09	21.51	22.85	21.47	22.81	6,124,600	22.70
15-Sep-09	21.10	21.62	20.66	21.42	5,985,500	21.31
14-Sep-09	20.78	21.08	20.71	21.08	1,757,200	20.97
11-Sep-09	20.89	21.19	20.81	21.04	1,995,200	20.93
10-Sep-09	20.71	20.94	20.57	20.94	1,986,700	20.83
9-Sep-09	20.52	21.12	20.30	20.30	4,911,700	20.20
8-Sep-09	20.67	20.67	20.33	20.49	3,267,300	20.39
4-Sep-09	20.25	20.45	20.10	20.37	2,331,900	20.27
3-Sep-09	20.07	20.29	19.92	20.24	1,335,100	20.14
2-Sep-09	20.14	20.48	19.94	19.96	2,823,400	19.86
1-Sep-09	20.98	21.39	20.24	20.33	5,985,600	20.23
31-Aug-09	20.91	21.30	20.86	21.20	2,740,300	21.09
28-Aug-09	21.75	21.79	21.19	21.31	2,407,800	21.20
27-Aug-09	21.62	21.71	21.00	21.48	2,884,400	21.37
26-Aug-09	21.26	22.02	21.26	21.69	5,799,100	21.58
25-Aug-09	21.62	21.82	21.22	21.36	3,387,700	21.25
* 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