FinancialContent is the trusted provider of stock market information to the media industry.
S&P Bank ETF SPDR (NY: KBE)
47.25 USD  -0.49 (-1.03%)
Official Closing Price  /  Updated: 7:59 PM EST, Dec 13, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Jun 28, 2013 28.77 28.84 28.55 28.72 2,159,503 +0.34(+1.20%)
Jun 26, 2013 28.48 28.59 28.23 28.38 998,271 +0.16(+0.57%)
Jun 25, 2013 27.81 28.28 27.72 28.22 1,764,831 +0.61(+2.21%)
Jun 24, 2013 27.71 27.84 27.46 27.61 2,272,340 -0.37(-1.32%)
Jun 21, 2013 27.95 28.05 27.66 27.98 4,116,267 +0.07(+0.25%)
Jun 20, 2013 27.68 28.14 27.68 27.91 3,159,211 -0.15(-0.53%)
Jun 19, 2013 28.29 28.36 28.01 28.06 1,564,778 -0.19(-0.67%)
Jun 18, 2013 28.06 28.33 28.00 28.25 931,724 +0.23(+0.82%)
Jun 17, 2013 27.98 28.14 27.87 28.02 1,647,672 +0.15(+0.54%)
Jun 14, 2013 28.24 28.25 27.78 27.87 1,083,917 -0.36(-1.28%)
Jun 13, 2013 27.82 28.27 27.74 28.23 1,278,872 +0.41(+1.47%)
Jun 12, 2013 28.30 28.35 27.77 27.82 1,750,862 -0.33(-1.17%)
Jun 11, 2013 28.30 28.45 28.08 28.15 3,213,913 -0.38(-1.33%)
Jun 10, 2013 28.41 28.56 28.22 28.53 1,971,218 +0.24(+0.85%)
Jun 07, 2013 28.13 28.30 27.91 28.29 1,268,898 +0.39(+1.40%)
Jun 06, 2013 27.65 27.91 27.41 27.90 1,876,219 +0.31(+1.12%)
Jun 05, 2013 27.98 28.03 27.53 27.59 3,231,179 -0.41(-1.46%)
Jun 04, 2013 28.16 28.48 27.92 28.00 1,918,107 -0.24(-0.85%)
Jun 03, 2013 28.39 28.43 27.83 28.24 1,964,614 -0.10(-0.35%)
May 31, 2013 28.68 28.75 28.32 28.34 1,818,868 -0.38(-1.32%)
May 30, 2013 28.46 28.82 28.28 28.72 1,622,295 +0.39(+1.38%)
May 29, 2013 28.25 28.46 28.15 28.33 1,572,745 -0.04(-0.14%)
May 28, 2013 28.43 28.57 28.24 28.37 1,115,158 +0.33(+1.18%)
May 24, 2013 27.86 28.05 27.74 28.04 560,011 +0.08(+0.29%)
May 23, 2013 27.71 28.04 27.62 27.96 1,531,480 -0.06(-0.21%)
May 22, 2013 28.54 28.76 27.95 28.02 2,248,722 -0.42(-1.48%)
May 21, 2013 28.52 28.53 28.36 28.44 1,628,637 -0.02(-0.07%)
May 20, 2013 28.27 28.56 28.22 28.46 1,036,050 +0.14(+0.49%)
May 17, 2013 28.14 28.36 27.99 28.32 2,422,803 +0.39(+1.40%)
May 16, 2013 27.96 28.16 27.86 27.93 1,547,370 -0.07(-0.25%)
May 15, 2013 27.77 28.08 27.70 28.00 1,414,793 +0.62(+2.26%)
May 13, 2013 27.30 27.49 27.19 27.38 729,027 +0.04(+0.15%)
May 10, 2013 27.34 27.34 27.15 27.34 856,851 +0.16(+0.59%)
May 09, 2013 27.30 27.36 27.14 27.18 1,233,338 -0.12(-0.44%)
May 08, 2013 27.15 27.34 27.04 27.30 1,777,234 +0.09(+0.33%)
May 07, 2013 26.99 27.21 26.89 27.21 1,504,516 +0.34(+1.27%)
May 06, 2013 26.61 26.88 26.60 26.87 1,083,664 +0.32(+1.21%)
May 03, 2013 26.64 26.63 26.51 26.55 1,184,036 +0.23(+0.87%)
May 02, 2013 26.12 26.36 26.07 26.32 1,529,736 +0.25(+0.96%)
May 01, 2013 26.23 26.37 26.04 26.07 2,570,912 -0.33(-1.25%)
Apr 30, 2013 26.36 26.45 26.22 26.40 1,450,568 -0.02(-0.08%)
Apr 29, 2013 26.45 26.47 26.32 26.42 976,190 +0.12(+0.46%)
Apr 26, 2013 26.42 26.47 26.14 26.30 4,007,821 -0.17(-0.64%)
Apr 25, 2013 26.42 26.57 26.36 26.47 1,272,654 +0.06(+0.23%)
Apr 24, 2013 26.13 26.41 26.08 26.41 3,508,717 +0.32(+1.23%)
Apr 23, 2013 25.95 26.12 25.86 26.09 2,021,688 +0.32(+1.24%)
Apr 22, 2013 25.82 25.85 25.52 25.77 1,484,108 -0.01(-0.04%)
Apr 19, 2013 25.50 25.79 25.44 25.78 962,777 +0.32(+1.26%)
Apr 18, 2013 25.67 26.11 25.36 25.46 2,323,555 -0.25(-0.97%)
Apr 17, 2013 26.01 26.02 25.52 25.71 2,218,528 -0.51(-1.95%)
Apr 16, 2013 26.20 26.22 25.95 26.22 1,326,371 +0.29(+1.12%)
Apr 15, 2013 26.55 26.61 25.87 25.93 3,438,969 -0.69(-2.59%)
Apr 12, 2013 26.61 26.82 26.50 26.62 5,894,049 -0.33(-1.22%)
Apr 11, 2013 26.91 27.03 26.78 26.95 2,713,239 -0.05(-0.19%)
Apr 10, 2013 26.68 27.00 26.64 27.00 3,365,552 +0.42(+1.58%)
Apr 09, 2013 26.47 26.69 26.41 26.58 1,444,344 +0.12(+0.45%)
Apr 08, 2013 26.23 26.48 26.05 26.46 1,180,592 +0.22(+0.84%)
Apr 05, 2013 25.95 26.27 25.79 26.24 1,407,208 +0.00(+0.00%)
Apr 04, 2013 26.18 26.27 26.07 26.24 1,196,005 +0.13(+0.50%)
Apr 03, 2013 26.54 26.57 26.02 26.11 1,694,048 -0.39(-1.47%)
Apr 02, 2013 26.79 26.79 26.48 26.50 1,647,392 -0.15(-0.56%)
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.