FinancialContent is the trusted provider of stock market information to the media industry.
S&P Bank ETF SPDR (NY: KBE)
46.30 USD  UNCHANGED
Streaming Delayed Price  /  Updated: 8:00 PM EST, Jan 21, 2020  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Jun 30, 2009 18.33 18.38 17.93 18.05 2,841,765 -0.23(-1.26%)
Jun 29, 2009 18.12 18.37 17.86 18.28 5,842,454 +0.28(+1.56%)
Jun 26, 2009 17.92 18.13 17.70 18.00 3,257,447 +0.04(+0.22%)
Jun 25, 2009 17.55 17.96 17.54 17.96 2,719,489 +0.33(+1.87%)
Jun 24, 2009 17.71 17.92 17.47 17.63 3,904,063 +0.19(+1.09%)
Jun 23, 2009 17.38 17.71 17.13 17.44 10,785,796 +0.02(+0.11%)
Jun 22, 2009 18.23 18.37 17.27 17.42 5,606,561 -1.01(-5.48%)
Jun 19, 2009 18.35 18.56 17.99 18.43 6,935,831 +0.18(+0.99%)
Jun 18, 2009 17.76 18.30 17.72 18.25 8,223,652 +0.53(+2.99%)
Jun 17, 2009 18.25 18.28 17.39 17.72 7,257,623 -0.62(-3.38%)
Jun 16, 2009 18.95 18.97 18.31 18.34 3,645,244 -0.51(-2.71%)
Jun 15, 2009 19.11 19.26 18.73 18.85 3,493,861 -0.43(-2.23%)
Jun 12, 2009 19.00 19.32 19.00 19.28 2,457,807 +0.40(+2.12%)
Jun 11, 2009 18.68 19.42 18.63 18.88 13,336,207 +0.33(+1.78%)
Jun 10, 2009 19.03 19.06 18.41 18.55 4,275,884 -0.23(-1.22%)
Jun 09, 2009 18.79 18.90 18.59 18.78 2,944,888 +0.12(+0.64%)
Jun 08, 2009 18.79 18.89 18.48 18.66 3,371,055 +0.17(+0.90%)
Jun 05, 2009 19.17 19.26 18.39 18.49 9,738,083 -0.31(-1.63%)
Jun 04, 2009 18.11 18.86 18.11 18.80 17,971,717 +0.75(+4.16%)
Jun 03, 2009 18.05 18.45 17.87 18.05 9,704,228 -0.25(-1.37%)
Jun 02, 2009 18.41 18.51 18.06 18.30 7,489,277 -0.35(-1.88%)
Jun 01, 2009 19.08 19.08 18.38 18.65 12,218,336 -0.21(-1.11%)
May 29, 2009 18.66 18.86 18.09 18.86 6,081,765 +0.56(+3.06%)
May 28, 2009 17.94 18.32 17.54 18.30 11,698,759 +0.50(+2.81%)
May 27, 2009 18.52 18.60 17.78 17.80 4,702,971 -0.64(-3.47%)
May 26, 2009 17.71 18.53 17.62 18.44 5,607,231 +0.55(+3.07%)
May 22, 2009 18.35 18.35 17.75 17.89 2,616,855 -0.22(-1.21%)
May 21, 2009 18.03 18.34 17.75 18.11 6,088,920 -0.27(-1.47%)
May 20, 2009 19.45 19.55 18.20 18.38 12,643,479 -0.59(-3.11%)
May 19, 2009 19.71 19.95 18.90 18.97 7,320,449 -0.54(-2.77%)
May 18, 2009 18.89 19.67 18.76 19.51 17,433,993 +1.21(+6.61%)
May 15, 2009 18.80 19.05 18.09 18.30 6,063,528 -0.41(-2.19%)
May 14, 2009 17.96 18.92 17.88 18.71 8,302,261 +0.53(+2.92%)
May 13, 2009 18.82 18.88 18.04 18.18 12,267,425 -0.82(-4.32%)
May 12, 2009 20.35 20.57 18.80 19.00 13,700,338 -1.28(-6.31%)
May 11, 2009 21.08 21.44 20.26 20.28 14,146,353 -1.34(-6.20%)
May 08, 2009 20.19 21.74 19.92 21.62 17,523,757 +2.30(+11.90%)
May 07, 2009 21.44 21.67 19.02 19.32 15,649,054 -0.70(-3.50%)
May 06, 2009 18.85 20.41 18.75 20.02 17,847,276 +1.97(+10.91%)
May 05, 2009 18.01 18.40 17.66 18.05 7,524,613 -0.32(-1.74%)
May 04, 2009 16.28 18.38 16.27 18.37 12,494,543 +2.33(+14.53%)
May 01, 2009 16.15 16.55 15.83 16.04 10,298,861 -0.29(-1.78%)
Apr 30, 2009 17.09 17.13 16.22 16.33 7,179,210 -0.28(-1.69%)
Apr 29, 2009 16.24 16.76 16.15 16.61 8,910,447 +0.74(+4.66%)
Apr 28, 2009 15.71 16.30 15.68 15.87 7,287,043 -0.49(-3.00%)
Apr 27, 2009 16.69 17.03 16.24 16.36 9,829,659 -0.72(-4.22%)
Apr 24, 2009 16.84 17.50 16.32 17.08 15,705,885 +0.47(+2.83%)
Apr 23, 2009 16.49 16.83 15.90 16.61 9,540,467 +0.60(+3.75%)
Apr 22, 2009 16.27 17.51 16.00 16.01 18,416,296 -0.82(-4.87%)
Apr 21, 2009 14.64 16.84 14.39 16.83 13,029,742 +1.10(+6.99%)
Apr 20, 2009 17.57 17.58 15.68 15.73 14,486,754 -2.74(-14.83%)
Apr 17, 2009 18.02 18.90 17.42 18.47 14,813,884 +0.66(+3.71%)
Apr 16, 2009 17.86 18.24 16.97 17.81 18,580,418 +0.41(+2.36%)
Apr 15, 2009 16.44 17.56 16.04 17.40 5,771,897 +0.75(+4.50%)
Apr 14, 2009 18.09 18.34 16.57 16.65 11,914,651 -1.39(-7.71%)
Apr 13, 2009 16.52 18.25 16.25 18.04 11,027,356 +1.21(+7.19%)
Apr 09, 2009 15.54 16.86 15.29 16.83 10,659,556 +2.83(+20.21%)
Apr 08, 2009 14.29 14.43 13.65 14.00 6,632,308 -0.18(-1.27%)
Apr 07, 2009 14.12 14.57 14.12 14.18 3,413,226 -0.54(-3.67%)
Apr 06, 2009 14.83 14.90 14.42 14.72 6,333,741 -0.56(-3.66%)
Apr 03, 2009 14.60 15.29 14.37 15.28 8,830,158 +0.62(+4.23%)
Apr 02, 2009 15.45 15.49 14.43 14.66 18,252,014 +0.20(+1.38%)
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.