FinancialContent is the trusted provider of stock market information to the media industry.
S&P Bank ETF SPDR (NY: KBE)
45.88 USD  -0.03 (-0.07%)
Streaming Delayed Price  /  Updated: 3:39 PM EST, Nov 14, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Jun 30, 2010 23.23 23.67 22.84 22.89 2,031,944 -0.32(-1.38%)
Jun 29, 2010 23.94 24.01 23.14 23.21 3,535,726 -1.20(-4.92%)
Jun 25, 2010 24.41 24.58 23.91 24.41 2,858,925 +0.67(+2.82%)
Jun 24, 2010 24.20 24.20 23.67 23.74 500 -0.56(-2.30%)
Jun 23, 2010 24.46 24.68 24.14 24.30 2,109,791 -0.18(-0.74%)
Jun 22, 2010 24.81 24.98 24.42 24.48 2,027,697 -0.34(-1.37%)
Jun 21, 2010 25.11 25.19 24.70 24.82 2,302,322 -0.02(-0.08%)
Jun 18, 2010 24.84 24.88 24.52 24.84 1,199,250 +0.14(+0.57%)
Jun 17, 2010 24.82 24.94 24.41 24.70 2,763,313 -0.04(-0.16%)
Jun 16, 2010 24.68 24.97 24.55 24.74 3,247,682 -0.06(-0.24%)
Jun 15, 2010 24.36 24.83 24.18 24.80 5,603,594 +0.67(+2.78%)
Jun 14, 2010 24.47 24.64 24.11 24.13 7,842,562 -0.17(-0.70%)
Jun 11, 2010 24.00 24.36 23.85 24.30 6,092,229 -0.04(-0.16%)
Jun 10, 2010 23.92 24.35 23.75 24.34 4,255,336 +0.91(+3.88%)
Jun 09, 2010 23.90 24.01 23.37 23.43 8,459,403 -0.20(-0.85%)
Jun 08, 2010 23.36 23.71 22.87 23.63 3,002,747 +0.47(+2.03%)
Jun 07, 2010 23.70 23.93 23.09 23.16 8,089,560 -0.51(-2.15%)
Jun 04, 2010 23.67 24.40 23.55 23.67 3,300,777 -1.10(-4.44%)
Jun 03, 2010 24.99 25.17 24.57 24.77 4,952,984 -0.18(-0.72%)
Jun 02, 2010 24.40 24.97 24.24 24.95 7,900 +0.73(+3.01%)
Jun 01, 2010 24.52 24.98 24.16 24.22 1,815,698 -0.55(-2.22%)
May 28, 2010 24.77 25.42 24.70 24.77 2,730,305 -0.60(-2.37%)
May 27, 2010 24.94 25.41 24.71 25.37 3,099,673 +1.01(+4.15%)
May 26, 2010 24.94 25.04 24.26 24.36 4,457,463 -0.09(-0.37%)
May 25, 2010 23.34 24.47 23.33 24.45 11,259,079 +0.21(+0.87%)
May 24, 2010 25.15 25.15 24.17 24.24 3,658,101 -0.82(-3.27%)
May 21, 2010 23.51 25.07 23.46 25.06 9,147,011 +0.93(+3.85%)
May 20, 2010 24.67 24.93 24.07 24.13 4,000 -1.20(-4.74%)
May 19, 2010 25.27 25.83 24.94 25.33 8,039,219 -0.12(-0.47%)
May 18, 2010 26.83 26.83 25.19 25.45 7,142,532 -1.03(-3.89%)
May 17, 2010 26.45 26.68 25.75 26.48 6,707,502 -0.04(-0.15%)
May 14, 2010 26.52 26.95 26.13 26.52 4,225,697 -0.78(-2.86%)
May 13, 2010 27.73 27.84 27.30 27.30 4,808,756 -0.47(-1.69%)
May 12, 2010 27.70 27.82 27.44 27.77 2,177,026 +0.37(+1.35%)
May 11, 2010 27.62 27.84 27.26 27.40 5,587,157 +0.15(+0.55%)
May 10, 2010 26.92 27.28 26.74 27.25 15,718,935 +1.55(+6.03%)
May 07, 2010 26.06 26.52 25.29 25.70 11,775,818 -0.45(-1.72%)
May 06, 2010 27.15 28.25 24.42 26.15 12,230,065 -0.67(-2.50%)
May 05, 2010 27.18 27.77 26.72 26.82 7,483,003 -0.53(-1.94%)
May 04, 2010 27.74 27.87 27.14 27.35 5,545,617 -0.77(-2.74%)
May 03, 2010 27.90 28.16 27.76 28.12 3,836,847 +0.46(+1.66%)
Apr 30, 2010 27.94 28.18 27.61 27.66 4,028,679 -0.36(-1.28%)
Apr 29, 2010 27.72 28.27 27.64 28.02 3,437,683 +0.60(+2.19%)
Apr 28, 2010 27.35 27.73 27.14 27.42 6,844,391 +0.35(+1.29%)
Apr 27, 2010 27.64 28.00 26.95 27.07 12,728,121 -0.82(-2.94%)
Apr 26, 2010 28.76 28.78 27.80 27.89 3,823,892 -0.83(-2.89%)
Apr 23, 2010 28.77 28.86 28.49 28.72 2,680,530 +0.03(+0.10%)
Apr 22, 2010 28.10 28.75 27.95 28.69 5,631,786 +0.26(+0.91%)
Apr 21, 2010 28.22 29.22 28.04 28.43 13,039,567 +0.20(+0.71%)
Apr 20, 2010 27.68 28.23 27.50 28.23 9,275,934 +0.76(+2.77%)
Apr 19, 2010 27.01 27.65 26.77 27.47 10,267,748 +0.21(+0.77%)
Apr 16, 2010 28.05 28.14 26.45 27.26 21,788,742 -0.91(-3.23%)
Apr 15, 2010 28.48 28.62 28.07 28.17 9,489,903 -0.23(-0.81%)
Apr 14, 2010 27.89 28.43 27.80 28.40 4,120,406 +0.91(+3.31%)
Apr 13, 2010 27.62 27.63 27.32 27.49 3,575,658 -0.30(-1.08%)
Apr 12, 2010 27.52 27.90 27.52 27.79 4,966,692 +0.31(+1.13%)
Apr 09, 2010 27.51 27.55 27.27 27.48 4,815,680 +0.12(+0.44%)
Apr 08, 2010 26.96 27.42 26.77 27.36 4,224,582 +0.28(+1.03%)
Apr 07, 2010 27.29 27.55 26.90 27.08 3,720,359 -0.11(-0.40%)
Apr 06, 2010 26.54 27.26 26.47 27.19 3,247,217 +0.58(+2.18%)
Apr 05, 2010 26.16 26.61 26.10 26.61 5,839,002 +0.62(+2.39%)
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.