FinancialContent is the trusted provider of stock market information to the media industry.
S&P Bank ETF SPDR (NY: KBE)
45.76 USD  -0.18 (-0.39%)
Official Closing Price  /  Updated: 8:00 PM EST, Nov 18, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Apr 29, 2011 25.65 25.67 25.51 25.61 3,419,312 -0.07(-0.27%)
Apr 28, 2011 25.49 25.70 25.45 25.68 3,285,303 +0.12(+0.47%)
Apr 27, 2011 25.31 25.61 25.31 25.56 3,864,609 +0.26(+1.03%)
Apr 26, 2011 25.14 25.32 25.11 25.30 4,783,285 +0.20(+0.80%)
Apr 25, 2011 25.17 25.20 25.08 25.10 1,679,757 +0.01(+0.04%)
Apr 21, 2011 25.07 25.10 24.78 25.09 5,503,937 +0.10(+0.40%)
Apr 20, 2011 25.35 25.35 24.86 24.99 6,026,345 -0.12(-0.48%)
Apr 19, 2011 25.33 25.33 24.97 25.11 9,350,750 +0.01(+0.04%)
Apr 18, 2011 25.12 25.27 25.00 25.10 5,480,680 -0.30(-1.18%)
Apr 15, 2011 25.56 25.67 25.36 25.40 4,298,394 -0.06(-0.24%)
Apr 14, 2011 25.59 25.60 25.36 25.46 4,674,023 -0.24(-0.93%)
Apr 13, 2011 26.26 26.27 25.65 25.70 6,602,352 -0.29(-1.12%)
Apr 12, 2011 25.89 26.18 25.84 25.99 4,463,762 -0.04(-0.13%)
Apr 11, 2011 26.03 26.20 25.99 26.02 1,751,434 -0.05(-0.21%)
Apr 08, 2011 26.47 26.47 25.99 26.08 3,494,190 -0.22(-0.84%)
Apr 07, 2011 26.47 26.55 26.22 26.30 2,679,423 -0.13(-0.49%)
Apr 06, 2011 26.12 26.46 26.07 26.43 6,141,434 +0.40(+1.54%)
Apr 05, 2011 25.99 26.12 25.94 26.03 2,235,376 +0.00(+0.00%)
Apr 04, 2011 26.16 26.22 25.93 26.03 2,245,186 -0.01(-0.04%)
Apr 01, 2011 26.00 26.21 25.95 26.04 4,116,624 +0.22(+0.85%)
Mar 31, 2011 25.80 25.86 25.69 25.82 2,468,082 -0.08(-0.31%)
Mar 30, 2011 25.89 26.00 25.74 25.90 4,227,915 +0.21(+0.82%)
Mar 29, 2011 25.61 25.70 25.49 25.69 2,572,599 +0.06(+0.23%)
Mar 28, 2011 25.74 25.87 25.62 25.63 1,420,249 -0.08(-0.31%)
Mar 25, 2011 25.69 25.88 25.59 25.71 4,716,503 +0.11(+0.43%)
Mar 24, 2011 25.60 25.61 25.25 25.60 3,450,444 +0.08(+0.31%)
Mar 23, 2011 25.57 25.59 25.25 25.52 3,972,674 -0.16(-0.62%)
Mar 22, 2011 25.85 25.87 25.66 25.68 2,372,802 -0.14(-0.52%)
Mar 21, 2011 25.77 25.84 25.69 25.82 5,548,918 +0.01(+0.02%)
Mar 18, 2011 25.94 26.18 25.77 25.81 10,647,416 +0.16(+0.62%)
Mar 17, 2011 25.62 25.70 25.26 25.65 4,777,878 +0.35(+1.38%)
Mar 16, 2011 25.70 25.81 25.20 25.30 5,602,344 -0.39(-1.52%)
Mar 15, 2011 25.56 25.83 25.49 25.69 6,918,522 -0.21(-0.81%)
Mar 14, 2011 25.91 26.02 25.62 25.90 5,538,747 -0.22(-0.84%)
Mar 11, 2011 25.71 26.22 25.71 26.12 3,586,269 +0.24(+0.93%)
Mar 10, 2011 26.12 26.21 25.85 25.88 8,798,728 -0.61(-2.30%)
Mar 09, 2011 26.46 26.67 26.27 26.49 3,857,887 +0.01(+0.04%)
Mar 08, 2011 25.89 26.52 25.89 26.48 4,125,826 +0.70(+2.72%)
Mar 07, 2011 26.00 26.15 25.66 25.78 3,752,828 -0.20(-0.77%)
Mar 04, 2011 26.29 26.36 25.75 25.98 6,085,123 -0.39(-1.50%)
Mar 03, 2011 26.14 26.43 26.14 26.38 3,456,093 +0.50(+1.95%)
Mar 02, 2011 26.00 26.13 25.76 25.87 4,496,653 -0.05(-0.19%)
Mar 01, 2011 26.56 26.57 25.91 25.92 8,855,694 -0.58(-2.19%)
Feb 28, 2011 26.83 26.83 26.42 26.50 3,932,763 -0.13(-0.49%)
Feb 25, 2011 26.49 26.74 26.46 26.63 3,615,079 +0.38(+1.47%)
Feb 24, 2011 26.29 26.44 25.95 26.25 6,554,049 -0.17(-0.66%)
Feb 23, 2011 26.55 26.74 26.01 26.42 5,880,662 -0.05(-0.19%)
Feb 22, 2011 27.05 27.09 26.39 26.47 10,059,465 -0.95(-3.45%)
Feb 18, 2011 27.48 27.48 27.31 27.42 3,373,361 +0.04(+0.13%)
Feb 17, 2011 27.53 27.53 27.33 27.38 5,481,507 -0.24(-0.87%)
Feb 16, 2011 27.72 27.72 27.46 27.62 2,026,413 +0.10(+0.36%)
Feb 15, 2011 27.61 27.77 27.50 27.52 2,909,629 -0.10(-0.36%)
Feb 14, 2011 27.62 27.68 27.49 27.62 2,892,128 +0.00(+0.01%)
Feb 11, 2011 27.02 27.74 26.88 27.62 9,769,061 +0.54(+1.98%)
Feb 10, 2011 27.04 27.22 26.97 27.08 2,765,778 -0.11(-0.40%)
Feb 09, 2011 27.36 27.51 26.98 27.19 8,483,333 -0.31(-1.12%)
Feb 08, 2011 27.28 27.54 27.17 27.50 4,555,446 +0.21(+0.78%)
Feb 07, 2011 27.07 27.35 27.01 27.29 2,572,938 +0.38(+1.41%)
Feb 04, 2011 26.92 26.94 26.68 26.91 2,601,493 +0.01(+0.03%)
Feb 03, 2011 26.79 26.94 26.64 26.90 3,017,592 +0.09(+0.34%)
Feb 02, 2011 26.89 27.00 26.75 26.81 1,944,857 -0.15(-0.57%)
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.