| SPDR KBW CAPITAL MARKETS ETF Add to My Watchlist | (NYSE: KCE) |
| SPDR KBW | 33.97 | +0.32 (+0.95%) | 42,018 |
| Historical Data for KCE |
|
|---|
| Date | Open | High | Low | Volume | Close | Change % |
|---|---|---|---|---|---|---|
| 02/09/10 | 34.17 | 34.25 | 33.78 | 42,018 | 33.97 | +0.32 +0.95% |
| 02/08/10 | 34.10 | 34.34 | 33.65 | 51,938 | 33.65 | -0.50 -1.46% |
| 02/05/10 | 33.67 | 34.16 | 33.15 | 270,650 | 34.15 | +0.51 +1.52% |
| 02/04/10 | 34.94 | 34.94 | 33.64 | 145,522 | 33.64 | -1.58 -4.49% |
| 02/03/10 | 35.33 | 35.48 | 35.16 | 142,637 | 35.22 | -0.18 -0.51% |
| 02/02/10 | 35.27 | 35.65 | 35.24 | 93,836 | 35.40 | +0.27 +0.77% |
| 02/01/10 | 34.71 | 35.19 | 34.67 | 226,708 | 35.13 | +0.47 +1.36% |
| 01/29/10 | 35.36 | 35.61 | 34.38 | 105,219 | 34.66 | -0.52 -1.48% |
| 01/28/10 | 35.89 | 35.94 | 34.84 | 52,168 | 35.18 | -0.50 -1.40% |
| 01/27/10 | 35.00 | 35.75 | 34.87 | 332,005 | 35.68 | +0.62 +1.76% |
| 01/26/10 | 35.68 | 35.84 | 35.05 | 264,629 | 35.06 | -0.80 -2.22% |
| 01/25/10 | 35.93 | 36.24 | 35.57 | 106,003 | 35.86 | +0.27 +0.76% |
| 01/22/10 | 36.59 | 36.67 | 35.49 | 358,155 | 35.59 | -1.21 -3.28% |
| 01/21/10 | 37.43 | 37.72 | 36.47 | 333,798 | 36.80 | -0.71 -1.90% |
| 01/20/10 | 37.34 | 37.73 | 37.14 | 79,704 | 37.51 | -0.06 -0.16% |
| 01/19/10 | 37.12 | 37.60 | 37.04 | 102,852 | 37.57 | +0.45 +1.21% |
| 01/18/10 | 37.12 | 37.12 | 37.12 | 0 | 37.12 | 0.00 0.00% |
| 01/15/10 | 37.53 | 37.53 | 37.00 | 91,344 | 37.12 | -0.51 -1.36% |
| 01/14/10 | 37.59 | 37.77 | 37.26 | 162,198 | 37.63 | -0.11 -0.29% |
| 01/13/10 | 37.48 | 37.76 | 37.22 | 146,898 | 37.74 | +0.33 +0.88% |
| 01/12/10 | 37.64 | 37.92 | 37.27 | 132,593 | 37.41 | -0.50 -1.32% |
| 01/11/10 | 38.09 | 38.29 | 37.81 | 107,297 | 37.91 | -0.03 -0.08% |
| 01/08/10 | 37.79 | 37.98 | 37.64 | 92,214 | 37.94 | 0.00 0.00% |
| 01/07/10 | 37.74 | 38.07 | 37.50 | 108,273 | 37.94 | +0.18 +0.48% |
| 01/06/10 | 37.88 | 37.88 | 37.65 | 102,154 | 37.76 | -0.18 -0.47% |
| 01/05/10 | 37.75 | 37.95 | 37.35 | 172,557 | 37.94 | +0.23 +0.61% |
| 01/04/10 | 37.16 | 37.77 | 37.16 | 123,337 | 37.71 | +0.93 +2.53% |
| 01/01/10 | 36.78 | 36.78 | 36.78 | 0 | 36.78 | 0.00 0.00% |
| 12/31/09 | 37.02 | 37.02 | 36.77 | 12,258 | 36.78 | -0.11 -0.30% |
| 12/30/09 | 36.68 | 36.90 | 36.59 | 13,452 | 36.89 | +0.14 +0.38% |
| 12/29/09 | 37.00 | 37.00 | 36.75 | 54,738 | 36.75 | -0.04 -0.11% |
| 12/28/09 | 37.09 | 37.09 | 36.71 | 27,684 | 36.79 | -0.16 -0.43% |
| 12/25/09 | 36.94 | 36.96 | 36.82 | 11,599 | 36.95 | 0.00 0.00% |
| 12/24/09 | 36.94 | 36.96 | 36.82 | 11,599 | 36.95 | +0.15 +0.41% |
| 12/23/09 | 36.84 | 36.88 | 36.63 | 158,950 | 36.80 | +0.18 +0.49% |
| 12/22/09 | 36.30 | 36.67 | 36.30 | 31,465 | 36.62 | +0.41 +1.13% |
| 12/21/09 | 36.00 | 36.23 | 35.85 | 58,603 | 36.21 | +0.41 +1.15% |
| 12/18/09 | 35.68 | 35.80 | 35.38 | 61,209 | 35.80 | +0.25 +0.70% |
| 12/17/09 | 35.68 | 35.89 | 35.45 | 27,240 | 35.55 | -0.47 -1.30% |
| 12/16/09 | 35.59 | 36.11 | 35.56 | 29,943 | 36.02 | +0.59 +1.67% |
| 12/15/09 | 35.56 | 35.62 | 35.36 | 34,236 | 35.43 | -0.37 -1.03% |
| 12/14/09 | 35.70 | 35.81 | 35.67 | 34,727 | 35.80 | +0.10 +0.28% |
| 12/11/09 | 35.90 | 35.90 | 35.60 | 25,546 | 35.70 | 0.00 0.00% |
| 12/10/09 | 35.95 | 35.95 | 35.60 | 26,859 | 35.70 | +0.02 +0.06% |
| 12/09/09 | 35.25 | 35.86 | 35.25 | 51,726 | 35.68 | +0.26 +0.73% |
| 12/08/09 | 35.64 | 35.64 | 35.24 | 96,830 | 35.42 | -0.26 -0.73% |
| 12/07/09 | 36.32 | 36.32 | 35.56 | 121,562 | 35.68 | -0.57 -1.57% |
| 12/04/09 | 36.67 | 36.67 | 35.55 | 133,406 | 36.25 | +0.50 +1.40% |
| 12/03/09 | 36.51 | 36.56 | 35.67 | 63,187 | 35.75 | -0.47 -1.30% |
| 12/02/09 | 36.28 | 36.52 | 36.14 | 37,211 | 36.22 | -0.07 -0.19% |
| \/ Download Data To Spreadsheet | ||||||
