FinancialContent is the trusted provider of stock market information to the media industry.
S&P Bank ETF SPDR (NY: KBE)
46.56 USD  UNCHANGED
Streaming Delayed Price  /  Updated: 7:59 PM EST, Dec 6, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Mar 31, 2008 39.07 39.72 38.45 38.85 4,130,070 +0.16(+0.41%)
Mar 28, 2008 39.33 40.01 38.50 38.69 4,088,351 -0.84(-2.12%)
Mar 27, 2008 40.59 40.89 39.53 39.53 5,276,899 -0.72(-1.79%)
Mar 26, 2008 42.49 42.49 40.25 40.25 2,943,684 -1.90(-4.51%)
Mar 25, 2008 42.38 42.60 41.35 42.15 1,479,506 -0.59(-1.38%)
Mar 24, 2008 42.48 44.05 42.25 42.74 5,560,333 +0.04(+0.09%)
Mar 21, 2008 39.94 42.70 38.76 42.70 3,352,521 +0.00(+0.00%)
Mar 20, 2008 39.94 42.70 38.76 42.70 3,352,521 +3.20(+8.10%)
Mar 19, 2008 40.26 41.56 39.50 39.50 6,649,610 -0.77(-1.91%)
Mar 18, 2008 39.29 40.40 38.60 40.27 2,254,572 +2.56(+6.79%)
Mar 17, 2008 37.28 38.47 36.28 37.71 4,300,350 -0.57(-1.49%)
Mar 14, 2008 40.66 40.66 37.78 38.28 9,094,735 -1.72(-4.30%)
Mar 13, 2008 39.14 40.30 38.00 40.00 8,442,042 +0.01(+0.03%)
Mar 12, 2008 40.82 42.13 39.62 39.99 1,774,272 -0.72(-1.78%)
Mar 11, 2008 38.48 40.79 38.48 40.71 3,288,350 +3.28(+8.77%)
Mar 10, 2008 38.50 38.86 37.22 37.43 2,113,005 -1.07(-2.78%)
Mar 07, 2008 37.54 39.36 37.35 38.50 4,047,785 +0.52(+1.37%)
Mar 06, 2008 39.48 39.48 37.98 37.98 2,533,880 -1.67(-4.21%)
Mar 05, 2008 40.21 40.70 39.07 39.65 1,618,360 -0.17(-0.43%)
Mar 04, 2008 39.88 40.03 38.45 39.82 3,761,824 -0.18(-0.45%)
Mar 03, 2008 40.54 40.60 39.57 40.00 1,229,273 -0.80(-1.96%)
Feb 29, 2008 42.15 42.15 40.45 40.80 1,766,909 -1.52(-3.59%)
Feb 28, 2008 43.86 43.86 42.31 42.32 3,110,053 -1.56(-3.56%)
Feb 27, 2008 43.60 44.49 43.02 43.88 2,076,248 -0.12(-0.27%)
Feb 26, 2008 43.16 44.27 43.05 44.00 3,208,556 +0.40(+0.92%)
Feb 25, 2008 43.40 43.81 42.30 43.60 3,961,109 +0.21(+0.48%)
Feb 22, 2008 42.93 43.40 41.67 43.39 3,771,893 +0.87(+2.05%)
Feb 21, 2008 43.64 43.80 42.39 42.52 2,667,132 -0.67(-1.55%)
Feb 20, 2008 42.46 43.64 42.04 43.19 8,298,355 +0.68(+1.60%)
Feb 19, 2008 44.53 44.53 42.30 42.51 7,615,424 -0.72(-1.67%)
Feb 18, 2008 42.72 43.25 42.14 43.23 0 +0.00(+0.00%)
Feb 15, 2008 42.72 43.25 42.14 43.23 1,337,649 +0.29(+0.68%)
Feb 14, 2008 43.88 43.98 42.80 42.94 3,802,438 -1.04(-2.36%)
Feb 13, 2008 44.12 44.38 42.90 43.98 2,407,525 +0.33(+0.76%)
Feb 12, 2008 43.33 44.32 42.98 43.65 1,257,379 +0.79(+1.84%)
Feb 11, 2008 43.35 43.48 42.50 42.86 2,748,285 -0.55(-1.27%)
Feb 08, 2008 44.19 44.39 42.77 43.41 3,753,074 -1.11(-2.49%)
Feb 07, 2008 43.50 44.82 43.20 44.52 3,224,440 +0.92(+2.11%)
Feb 06, 2008 44.20 44.66 43.23 43.60 2,601,677 -0.32(-0.73%)
Feb 05, 2008 44.56 44.91 43.75 43.92 3,772,949 -1.46(-3.22%)
Feb 04, 2008 47.00 47.00 45.26 45.38 2,094,052 -1.96(-4.14%)
Feb 01, 2008 46.45 47.60 46.39 47.34 3,532,454 +0.79(+1.70%)
Jan 31, 2008 44.15 46.91 43.62 46.55 4,684,274 +1.85(+4.14%)
Jan 30, 2008 45.09 46.56 44.40 44.70 3,125,844 -0.24(-0.53%)
Jan 29, 2008 44.85 45.22 43.77 44.94 2,654,982 +0.78(+1.77%)
Jan 28, 2008 42.72 44.16 41.97 44.16 2,626,038 +1.61(+3.78%)
Jan 25, 2008 44.01 44.46 42.03 42.55 2,275,261 -0.92(-2.12%)
Jan 24, 2008 43.29 43.76 42.58 43.47 6,572,433 +0.91(+2.14%)
Jan 23, 2008 38.71 43.34 38.16 42.56 8,034,039 +2.95(+7.45%)
Jan 22, 2008 36.03 40.66 36.03 39.61 10,687,754 +1.39(+3.64%)
Jan 21, 2008 39.32 39.32 37.59 38.22 0 +0.00(+0.00%)
Jan 18, 2008 39.32 39.32 37.59 38.22 7,602,788 -0.66(-1.70%)
Jan 17, 2008 40.84 40.84 38.66 38.88 2,789,141 -1.83(-4.49%)
Jan 16, 2008 39.82 41.47 39.79 40.71 2,510,041 +0.88(+2.21%)
Jan 15, 2008 40.63 40.66 39.56 39.83 2,356,797 -1.69(-4.07%)
Jan 14, 2008 41.67 41.67 40.89 41.52 812,922 -0.01(-0.02%)
Jan 11, 2008 40.98 42.27 40.47 41.53 3,152,780 +0.44(+1.07%)
Jan 10, 2008 40.00 41.97 39.41 41.09 2,220,862 +0.61(+1.51%)
Jan 09, 2008 39.55 40.48 38.66 40.48 1,636,254 +0.88(+2.22%)
Jan 08, 2008 41.66 41.73 39.58 39.60 1,702,023 -1.75(-4.23%)
Jan 07, 2008 41.29 41.90 40.54 41.35 1,733,812 +0.38(+0.93%)
Jan 04, 2008 41.93 41.93 40.86 40.97 1,401,175 -1.44(-3.40%)
Jan 03, 2008 42.95 42.95 42.35 42.41 590,249 -0.17(-0.40%)
Jan 02, 2008 43.67 43.70 42.38 42.58 1,928,621 -0.97(-2.23%)
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.