FinancialContent is the trusted provider of stock market information to the media industry.
S&P Bank ETF SPDR (NY: KBE)
47.07 USD  -0.67 (-1.40%)
Streaming Delayed Price  /  Updated: 11:27 AM EST, Dec 13, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Jan 30, 2009 15.00 15.35 14.09 14.28 0 -0.58(-3.90%)
Jan 29, 2009 15.63 15.77 14.83 14.86 3,673,589 -1.44(-8.83%)
Jan 28, 2009 15.84 16.30 15.49 16.30 7,738,514 +2.07(+14.55%)
Jan 27, 2009 14.00 14.25 13.74 14.23 7,464,524 +0.50(+3.64%)
Jan 26, 2009 14.38 14.73 13.54 13.73 3,258,563 -0.44(-3.11%)
Jan 23, 2009 12.90 14.23 12.82 14.17 5,309,137 +0.57(+4.19%)
Jan 22, 2009 13.99 14.34 13.14 13.60 7,201,435 -0.82(-5.69%)
Jan 21, 2009 13.47 14.48 12.82 14.42 8,204,089 +1.81(+14.35%)
Jan 20, 2009 14.56 14.72 12.61 12.61 6,341,941 -3.08(-19.63%)
Jan 16, 2009 16.94 17.15 15.03 15.69 5,604,792 -0.72(-4.39%)
Jan 15, 2009 17.73 17.73 15.85 16.41 10,984,944 -1.38(-7.76%)
Jan 14, 2009 18.30 18.44 17.71 17.79 8,531,605 -1.09(-5.77%)
Jan 13, 2009 18.34 19.14 18.13 18.88 5,160,402 +0.20(+1.07%)
Jan 12, 2009 19.74 19.75 18.36 18.68 2,454,706 -1.10(-5.56%)
Jan 09, 2009 20.74 20.83 19.65 19.78 10,313,752 -0.87(-4.21%)
Jan 08, 2009 20.55 20.96 20.36 20.65 2,875,486 -0.10(-0.48%)
Jan 07, 2009 21.44 21.49 20.62 20.75 7,164,961 -1.08(-4.95%)
Jan 06, 2009 21.83 22.10 21.62 21.83 3,034,032 +0.32(+1.49%)
Jan 05, 2009 22.23 22.23 21.43 21.51 7,108,311 -0.83(-3.72%)
Jan 02, 2009 21.91 22.51 21.47 22.34 0 +0.33(+1.50%)
Jan 01, 2009 21.02 22.12 21.02 22.01 0 +0.00(+0.00%)
Dec 31, 2008 21.02 22.12 21.02 22.01 1,990,024 +0.77(+3.63%)
Dec 30, 2008 20.64 21.30 20.58 21.24 1,122,358 +0.73(+3.56%)
Dec 29, 2008 20.94 20.94 20.16 20.51 556,397 -0.17(-0.83%)
Dec 26, 2008 21.10 21.10 20.53 20.68 867,836 -0.15(-0.72%)
Dec 24, 2008 20.31 20.83 20.31 20.83 784,617 +0.48(+2.36%)
Dec 23, 2008 20.77 20.92 20.31 20.35 1,989,992 -0.40(-1.93%)
Dec 22, 2008 21.38 21.63 20.58 20.75 2,312,900 -0.66(-3.08%)
Dec 19, 2008 21.64 22.26 21.21 21.41 3,766,629 -0.41(-1.88%)
Dec 18, 2008 22.75 22.86 21.62 21.82 3,867,230 -0.60(-2.68%)
Dec 17, 2008 22.33 23.01 22.10 22.42 5,883,714 -0.34(-1.49%)
Dec 16, 2008 21.03 22.83 21.03 22.76 5,512,672 +2.01(+9.69%)
Dec 15, 2008 21.44 21.61 20.29 20.75 4,037,199 -0.85(-3.94%)
Dec 12, 2008 20.28 21.70 20.28 21.60 5,851,608 +0.23(+1.08%)
Dec 11, 2008 22.78 22.80 21.10 21.37 9,134,033 -1.72(-7.45%)
Dec 10, 2008 23.86 23.86 22.66 23.09 6,120,740 -0.45(-1.91%)
Dec 09, 2008 24.49 24.73 23.37 23.54 6,644,832 -1.14(-4.62%)
Dec 08, 2008 24.22 25.06 23.74 24.68 9,271,528 +1.12(+4.75%)
Dec 05, 2008 21.41 23.65 21.37 23.56 6,618,227 +1.46(+6.61%)
Dec 04, 2008 21.84 23.50 21.62 22.10 8,586,044 -0.25(-1.12%)
Dec 03, 2008 20.99 22.52 20.25 22.35 4,578,655 +1.17(+5.52%)
Dec 02, 2008 20.30 21.31 19.41 21.18 7,763,363 +1.35(+6.81%)
Dec 01, 2008 23.00 23.03 19.57 19.83 3,127,226 -3.89(-16.40%)
Nov 28, 2008 22.90 23.78 22.85 23.72 1,824,495 +0.71(+3.09%)
Nov 26, 2008 21.62 23.08 21.44 23.01 3,937,907 +0.89(+4.02%)
Nov 25, 2008 22.40 22.58 21.03 22.12 10,067,335 +0.92(+4.34%)
Nov 24, 2008 19.27 21.77 19.03 21.20 12,289,555 +2.83(+15.41%)
Nov 21, 2008 18.98 18.99 16.38 18.37 15,094,682 +0.07(+0.38%)
Nov 20, 2008 19.68 20.35 17.96 18.30 10,232,009 -1.91(-9.45%)
Nov 19, 2008 22.64 22.67 20.12 20.21 9,032,380 -2.42(-10.69%)
Nov 18, 2008 23.12 23.37 21.49 22.63 9,540,491 -0.19(-0.83%)
Nov 17, 2008 23.78 23.99 22.77 22.82 7,233,815 -1.13(-4.72%)
Nov 14, 2008 24.75 25.59 23.84 23.95 6,870,598 -1.53(-6.00%)
Nov 13, 2008 23.95 25.51 22.33 25.48 12,863,685 +1.71(+7.19%)
Nov 12, 2008 24.90 25.44 23.73 23.77 12,315,367 -1.63(-6.42%)
Nov 11, 2008 25.51 26.03 24.94 25.40 7,652,032 -0.50(-1.93%)
Nov 10, 2008 27.19 27.26 25.46 25.90 4,529,417 -0.70(-2.63%)
Nov 07, 2008 26.63 26.88 25.74 26.60 6,408,378 +0.30(+1.14%)
Nov 06, 2008 28.01 28.52 26.16 26.30 9,978,206 -1.60(-5.73%)
Nov 05, 2008 30.43 30.43 27.70 27.90 5,807,280 -2.76(-9.00%)
Nov 04, 2008 29.56 30.72 29.47 30.66 6,063,320 +1.36(+4.64%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Six Financial & Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.