FinancialContent is the trusted provider of stock market information to the media industry.
S&P Bank ETF SPDR (NY: KBE)
43.56 USD  -0.12 (-0.27%)
Official Closing Price  /  Updated: 8:00 PM EDT, Sep 20, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Dec 29, 2006 58.78 58.78 58.25 58.25 81,900 -0.73(-1.24%)
Dec 28, 2006 59.00 59.03 58.77 58.98 17,400 -0.12(-0.20%)
Dec 27, 2006 58.85 59.10 58.85 59.10 49,300 +0.47(+0.80%)
Dec 26, 2006 58.49 58.68 58.46 58.63 190,400 +0.32(+0.55%)
Dec 22, 2006 58.37 58.39 58.18 58.31 174,700 -0.20(-0.34%)
Dec 21, 2006 58.60 58.67 58.50 58.51 53,400 +0.04(+0.07%)
Dec 20, 2006 58.43 58.52 58.41 58.47 91,500 +0.12(+0.21%)
Dec 19, 2006 58.33 58.41 58.13 58.35 75,200 +0.00(+0.00%)
Dec 18, 2006 58.31 58.40 58.21 58.35 182,700 +0.17(+0.29%)
Dec 15, 2006 58.05 58.21 58.05 58.18 4,200 -0.40(-0.68%)
Dec 14, 2006 58.13 58.63 58.08 58.58 93,300 +0.31(+0.53%)
Dec 13, 2006 58.03 58.27 58.01 58.27 94,800 +0.26(+0.45%)
Dec 12, 2006 57.75 58.01 57.64 58.01 95,100 +0.26(+0.45%)
Dec 11, 2006 57.85 57.86 57.67 57.75 12,400 +0.29(+0.50%)
Dec 08, 2006 57.29 57.56 57.20 57.46 81,600 +0.07(+0.12%)
Dec 07, 2006 57.60 57.75 57.39 57.39 33,600 -0.15(-0.26%)
Dec 06, 2006 57.51 57.60 57.46 57.54 57,800 -0.03(-0.05%)
Dec 05, 2006 57.51 57.59 57.51 57.57 57,200 +0.14(+0.24%)
Dec 04, 2006 56.94 57.56 56.94 57.43 6,100 +0.96(+1.70%)
Dec 01, 2006 56.54 56.81 56.32 56.47 136,000 -0.23(-0.41%)
Nov 30, 2006 56.97 56.97 56.37 56.70 54,300 -0.11(-0.19%)
Nov 29, 2006 56.71 56.91 56.58 56.81 299,200 +0.56(+1.00%)
Nov 28, 2006 56.35 56.36 56.17 56.25 35,000 -0.11(-0.20%)
Nov 27, 2006 56.84 56.84 56.28 56.36 245,000 -0.64(-1.12%)
Nov 24, 2006 56.85 57.11 56.85 57.00 21,300 -0.12(-0.21%)
Nov 22, 2006 57.15 57.15 57.08 57.12 2,300 -0.03(-0.05%)
Nov 21, 2006 57.22 57.22 57.13 57.15 29,400 -0.30(-0.52%)
Nov 20, 2006 57.45 57.45 57.35 57.45 23,700 +0.01(+0.02%)
Nov 17, 2006 57.42 57.44 57.27 57.44 66,100 -0.04(-0.07%)
Nov 16, 2006 57.39 57.57 57.33 57.48 196,800 +0.34(+0.60%)
Nov 15, 2006 57.30 57.35 57.11 57.14 32,700 -0.14(-0.24%)
Nov 14, 2006 56.80 57.28 56.78 57.28 6,300 +0.08(+0.14%)
Nov 13, 2006 57.30 57.31 57.14 57.20 39,400 +0.08(+0.14%)
Nov 10, 2006 57.24 57.24 56.94 57.12 161,200 +0.07(+0.12%)
Nov 09, 2006 57.07 57.12 57.00 57.05 85,600 -0.18(-0.31%)
Nov 08, 2006 57.08 57.35 57.08 57.23 41,400 +0.14(+0.25%)
Nov 07, 2006 57.00 57.24 56.99 57.09 57,900 +0.13(+0.23%)
Nov 06, 2006 56.50 56.96 56.50 56.96 47,200 +0.66(+1.17%)
Nov 03, 2006 56.65 56.65 56.30 56.30 177,400 -0.14(-0.25%)
Nov 02, 2006 56.40 56.56 56.32 56.44 200,400 -0.17(-0.30%)
Nov 01, 2006 57.24 57.24 56.60 56.61 392,400 -0.51(-0.89%)
Oct 31, 2006 57.31 57.33 57.10 57.12 349,100 +0.06(+0.11%)
Oct 30, 2006 56.84 57.15 56.84 57.06 15,000 +0.19(+0.33%)
Oct 27, 2006 57.00 57.15 56.87 56.87 297,500 -0.32(-0.56%)
Oct 26, 2006 57.08 57.28 56.92 57.19 167,300 +0.22(+0.39%)
Oct 25, 2006 56.84 57.02 56.68 56.97 262,500 +0.12(+0.21%)
Oct 24, 2006 56.81 56.85 56.74 56.85 185,300 -0.10(-0.18%)
Oct 23, 2006 56.48 57.05 56.48 56.95 108,200 +0.28(+0.49%)
Oct 20, 2006 56.55 56.70 56.55 56.67 139,100 +0.09(+0.16%)
Oct 19, 2006 56.48 56.63 56.42 56.58 466,600 -0.42(-0.74%)
Oct 18, 2006 57.19 57.19 56.81 57.00 6,100 -0.06(-0.11%)
Oct 17, 2006 56.73 57.18 56.72 57.06 49,600 -0.02(-0.04%)
Oct 16, 2006 57.29 57.29 57.02 57.08 31,400 -0.35(-0.61%)
Oct 13, 2006 57.38 57.46 57.27 57.43 220,900 -0.03(-0.05%)
Oct 12, 2006 57.42 57.48 57.27 57.46 28,700 +0.28(+0.49%)
Oct 11, 2006 56.75 57.22 56.70 57.18 48,300 +0.05(+0.09%)
Oct 10, 2006 57.45 57.45 57.11 57.13 123,300 -0.06(-0.10%)
Oct 09, 2006 57.05 57.20 56.81 57.19 154,300 +0.15(+0.26%)
Oct 06, 2006 56.96 57.15 56.92 57.04 148,900 -0.30(-0.52%)
Oct 05, 2006 57.38 57.38 57.23 57.34 175,000 -0.12(-0.21%)
Oct 04, 2006 56.97 57.48 56.94 57.46 110,900 +0.47(+0.82%)
Oct 03, 2006 56.61 57.00 56.60 56.99 24,300 +0.60(+1.07%)
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.