Historical Stock Price
8% "No Withdrawal" Portfolio »    Stock Splits Calendar »
Video: Compound Annual Growth Rate (CAGR) Definition


If the video does not load after a few moments, Upgrade to the Latest Flash Player.
Date Open High Low Close Volume
03/12/2015 $56.81 $56.81 $56.81 $56.81 0
03/13/2015 $57.29 $57.30 $57.20 $57.20 1.00K
03/16/2015 $57.20 $57.20 $57.20 $57.20 0
03/17/2015 $57.59 $57.59 $57.59 $57.59 0
03/18/2015 $58.36 $58.36 $58.36 $58.36 100
SPDR Barclays Capital TIPS is an open-end investment management company. The Fund seeks to provide investment results that, before fees and expenses, correspond generally to the price and yield performance the Barclays United States Government Inflation-linked Bond Index (the Index). The Index includes publicly issued, United States Treasury inflation protected securities that have at least 1 year remaining to maturity on index rebalancing date, with an issue size equal to or in excess of $500 million. As of June 30 2013, the Fund's total assets and investment porfolio totaled $769,856,343 and $761,202,543, respectively.
KME historical stock prices picture
KME (KME) has the following price history information. Looking back at KME historical stock prices for the last five trading days, on March 12, 2015, KME opened at $56.81, traded as high as $56.81 and as low as $56.81, and closed at $56.81. Trading volume was a total of 0 shares. On March 13, 2015, KME opened at $57.29, traded as high as $57.30 and as low as $57.20, and closed at $57.20. Trading volume was a total of 1.00K shares. On March 16, 2015, KME opened at $57.20, traded as high as $57.20 and as low as $57.20, and closed at $57.20. Trading volume was a total of 0 shares. On March 17, 2015, KME opened at $57.59, traded as high as $57.59 and as low as $57.59, and closed at $57.59. Trading volume was a total of 0 shares. On March 18, 2015, KME opened at $58.36, traded as high as $58.36 and as low as $58.36, and closed at $58.36. Trading volume was a total of 100 shares.

KME Historical Stock Prices By Date:

KME historical cagr picture

Below, we examine the compound annual growth rate — CAGR for short — of an investment into KME shares, starting with a $10,000 purchase of KME, and working forward through the historical stock price information to today.

Growth of $10,000.00
With Dividends Reinvested

Start date: 10/20/2010
End date: 03/18/2015
Start price/share: $39.80
End price/share: $58.36
Starting shares: 251.26
Ending shares: 276.20
Dividends reinvested/share: $4.24
Total return: 61.19%
Average Annual Total Return: 11.43%
Starting investment: $10,000.00
Ending investment: $16,118.49
Years: 4.41
 
Growth of $10,000.00
Without Dividends Reinvested

Start date: 10/20/2010
End date: 03/18/2015
Start price/share: $39.80
End price/share: $58.36
Dividends collected/share: $4.24
Total return: 57.28%
Average Annual Total Return: 10.81%
Starting investment: $10,000.00
Ending investment: $15,726.64
Years: 4.41
Date Close
03/12/2015$56.81
03/13/2015$57.20
03/16/2015$57.20
03/17/2015$57.59
03/18/2015$58.36
KME is categorized under the Financials sector; below are some other companies in the same sector:

KMF Historical Stock Prices
KMM Historical Stock Prices
KMPA Historical Stock Prices
KMPR Historical Stock Prices
KNOW Historical Stock Prices
KNSL Historical Stock Prices
KOL Historical Stock Prices
KORU Historical Stock Prices
KRC Historical Stock Prices
KRE Historical Stock Prices

KME Historical Stock Prices | www.HistoricalStockPrice.com | Copyright © 2013 - 2020, All Rights Reserved

Nothing in www.HistoricalStockPrice.com is intended to be investment advice, nor does it represent the opinion of, counsel from, or recommendations by BNK Invest Inc. or any of its affiliates, subsidiaries or partners. Split history database is not guaranteed to be complete or free of errors. None of the information contained herein constitutes a recommendation that any particular security, portfolio, transaction, or investment strategy is suitable for any specific person. All viewers agree that under no circumstances will BNK Invest, Inc,. its subsidiaries, partners, officers, employees, affiliates, or agents be held liable for any loss or damage caused by your reliance on information obtained. By visiting, using or viewing this site, you agree to the following Full Disclaimer & Terms of Service. Video widget and market videos powered by Market News Video. Quote and option data delayed at least 15 minutes; stock quote data powered by Ticker Technologies, and Mergent.