FinancialContent is the trusted provider of stock market information to the media industry.
S&P Bank ETF SPDR (NY: KBE)
46.56 USD  +0.51 (+1.11%)
Official Closing Price  /  Updated: 7:59 PM EST, Dec 6, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Aug 31, 2007 52.76 52.82 52.07 52.38 609,300 +0.57(+1.10%)
Aug 30, 2007 51.88 52.38 51.56 51.81 912,800 -0.58(-1.11%)
Aug 29, 2007 51.87 52.40 51.25 52.39 722,200 +0.80(+1.55%)
Aug 28, 2007 52.33 52.48 51.51 51.59 2,584,100 -1.96(-3.66%)
Aug 27, 2007 53.61 53.66 53.16 53.55 234,800 -0.47(-0.87%)
Aug 24, 2007 53.65 54.02 53.09 54.02 868,400 +0.47(+0.88%)
Aug 23, 2007 54.31 54.31 53.19 53.55 658,500 -0.38(-0.70%)
Aug 22, 2007 54.46 54.54 53.13 53.93 877,000 +0.07(+0.13%)
Aug 21, 2007 53.54 54.35 53.32 53.86 738,600 +0.24(+0.45%)
Aug 20, 2007 54.71 54.71 52.81 53.62 830,100 -0.78(-1.43%)
Aug 17, 2007 55.23 55.75 53.37 54.40 1,998,590 +1.26(+2.37%)
Aug 16, 2007 49.96 53.14 49.56 53.14 1,970,200 +2.94(+5.86%)
Aug 15, 2007 50.47 51.73 50.07 50.20 991,300 -0.30(-0.59%)
Aug 14, 2007 51.84 51.84 50.50 50.50 548,290 -1.23(-2.38%)
Aug 13, 2007 52.95 53.06 51.73 51.73 801,700 -0.45(-0.86%)
Aug 10, 2007 51.51 52.90 51.27 52.18 1,436,000 -0.10(-0.19%)
Aug 09, 2007 52.70 53.71 52.07 52.28 873,500 -2.16(-3.97%)
Aug 08, 2007 53.89 55.12 53.11 54.44 1,933,800 +0.97(+1.81%)
Aug 07, 2007 52.78 54.40 52.32 53.47 4,496,900 +2.54(+4.99%)
Aug 06, 2007 50.42 50.93 50.14 50.93 671,400 -1.36(-2.60%)
Aug 03, 2007 52.29 52.29 52.29 52.29 0 +0.00(+0.00%)
Aug 02, 2007 52.19 52.81 51.83 52.29 675,300 +0.18(+0.35%)
Aug 01, 2007 51.75 52.12 50.90 52.11 2,547,800 +0.44(+0.85%)
Jul 31, 2007 53.10 53.55 51.67 51.67 825,900 -1.15(-2.18%)
Jul 30, 2007 51.93 53.03 51.62 52.82 686,500 +1.00(+1.93%)
Jul 27, 2007 52.36 52.97 51.82 51.82 447,200 -0.43(-0.82%)
Jul 26, 2007 52.92 52.92 51.63 52.25 2,494,100 -1.29(-2.41%)
Jul 25, 2007 53.53 53.92 51.98 53.54 2,718,700 +0.38(+0.71%)
Jul 24, 2007 54.00 54.30 52.94 53.16 315,900 -1.54(-2.82%)
Jul 23, 2007 55.15 55.28 54.69 54.70 227,700 -0.15(-0.27%)
Jul 20, 2007 55.50 55.81 54.58 54.85 767,600 -0.80(-1.44%)
Jul 19, 2007 56.37 56.43 55.38 55.65 443,800 -0.37(-0.66%)
Jul 18, 2007 56.56 56.56 55.42 56.02 446,800 -0.82(-1.44%)
Jul 17, 2007 56.58 57.14 56.58 56.84 797,400 +0.26(+0.46%)
Jul 16, 2007 56.50 56.99 56.46 56.58 205,500 +0.08(+0.14%)
Jul 13, 2007 56.41 56.75 56.25 56.50 303,700 +0.05(+0.09%)
Jul 12, 2007 55.43 56.45 55.43 56.45 849,600 +1.43(+2.60%)
Jul 11, 2007 54.75 55.25 54.69 55.02 1,322,100 +0.19(+0.35%)
Jul 10, 2007 55.59 55.86 54.77 54.83 1,592,700 -0.99(-1.77%)
Jul 09, 2007 56.14 56.18 55.80 55.82 54,200 -0.40(-0.71%)
Jul 06, 2007 56.09 56.27 55.91 56.22 117,400 +0.07(+0.12%)
Jul 05, 2007 56.36 56.44 55.96 56.15 228,800 -0.26(-0.46%)
Jul 03, 2007 56.17 56.65 56.17 56.41 191,800 +0.36(+0.64%)
Jul 02, 2007 55.80 56.11 55.66 56.05 103,600 +0.57(+1.03%)
Jun 29, 2007 56.02 56.21 55.10 55.48 165,600 -0.51(-0.91%)
Jun 28, 2007 55.59 56.26 55.50 55.99 563,600 +0.12(+0.21%)
Jun 27, 2007 55.13 55.89 55.08 55.87 534,900 +0.42(+0.76%)
Jun 26, 2007 55.72 55.99 55.43 55.45 418,100 -0.02(-0.04%)
Jun 25, 2007 55.95 56.31 55.34 55.47 222,700 -0.33(-0.59%)
Jun 22, 2007 56.48 56.40 55.63 55.80 128,400 -0.89(-1.57%)
Jun 21, 2007 56.63 56.81 56.12 56.69 261,700 +0.01(+0.02%)
Jun 20, 2007 57.63 57.65 56.66 56.68 325,700 -0.87(-1.51%)
Jun 19, 2007 57.27 57.59 57.27 57.55 78,800 +0.27(+0.47%)
Jun 18, 2007 57.30 57.37 57.11 57.28 181,100 +0.08(+0.14%)
Jun 15, 2007 57.39 57.57 56.23 57.20 816,200 -0.81(-1.40%)
Jun 14, 2007 58.14 58.33 58.00 58.01 159,600 -0.09(-0.15%)
Jun 13, 2007 57.24 58.10 57.24 58.10 292,400 +0.96(+1.68%)
Jun 12, 2007 57.70 57.86 57.14 57.14 281,200 -0.70(-1.21%)
Jun 11, 2007 57.55 58.05 57.43 57.84 60,300 +0.23(+0.40%)
Jun 08, 2007 56.99 57.61 56.89 57.61 247,100 +0.64(+1.12%)
Jun 07, 2007 57.55 57.72 56.97 56.97 593,900 -0.75(-1.30%)
Jun 06, 2007 57.95 58.03 57.61 57.72 67,700 -0.51(-0.88%)
Jun 05, 2007 58.51 58.45 58.11 58.23 196,300 -0.45(-0.77%)
Jun 04, 2007 58.62 58.70 58.59 58.68 166,900 -0.09(-0.15%)
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.