FinancialContent is the trusted provider of stock market information to the media industry.
S&P Bank ETF SPDR (NY: KBE)
39.79 USD  -1.24 (-3.02%)
Official Closing Price  /  Updated: 8:00 PM EDT, Aug 23, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Sep 30, 2011 17.93 18.07 17.54 17.54 10,634,955 -0.71(-3.89%)
Sep 29, 2011 18.19 18.36 17.68 18.25 3,708,913 +0.60(+3.40%)
Sep 28, 2011 18.35 18.39 17.65 17.65 3,118,730 -0.64(-3.50%)
Sep 27, 2011 18.78 18.92 18.14 18.29 8,915,730 +0.00(+0.00%)
Sep 26, 2011 17.59 18.33 17.52 18.29 12,557,683 +0.91(+5.24%)
Sep 23, 2011 16.94 17.49 16.92 17.38 8,030,856 +0.29(+1.70%)
Sep 22, 2011 17.06 17.35 16.79 17.09 7,960,478 -0.48(-2.73%)
Sep 21, 2011 18.61 18.69 17.56 17.57 22,966,581 -1.05(-5.64%)
Sep 20, 2011 18.73 18.94 18.59 18.62 3,992,944 -0.05(-0.27%)
Sep 19, 2011 18.79 18.84 18.48 18.67 3,614,067 -0.54(-2.81%)
Sep 16, 2011 19.33 19.45 18.84 19.21 5,138,193 -0.16(-0.83%)
Sep 15, 2011 19.12 19.38 18.97 19.37 4,591,787 +0.45(+2.38%)
Sep 14, 2011 18.73 19.17 18.43 18.92 8,949,381 +0.33(+1.78%)
Sep 13, 2011 18.51 18.91 18.41 18.59 5,935,046 +0.21(+1.14%)
Sep 12, 2011 17.75 18.42 17.74 18.38 17,020,019 +0.31(+1.72%)
Sep 09, 2011 18.48 18.68 18.04 18.07 12,481,731 -0.63(-3.37%)
Sep 08, 2011 19.02 19.14 18.60 18.70 2,454,167 -0.49(-2.55%)
Sep 07, 2011 18.55 19.25 18.40 19.19 3,705,025 +1.04(+5.73%)
Sep 06, 2011 17.81 18.17 17.72 18.15 3,237,982 -0.29(-1.57%)
Sep 02, 2011 18.73 18.87 18.37 18.44 2,996,191 -0.89(-4.60%)
Sep 01, 2011 19.90 19.98 19.30 19.33 3,700,464 -0.57(-2.86%)
Aug 31, 2011 19.83 20.08 19.69 19.90 3,261,369 +0.21(+1.07%)
Aug 30, 2011 19.67 19.86 19.39 19.69 4,454,619 -0.14(-0.71%)
Aug 29, 2011 19.25 19.84 19.25 19.83 2,949,692 +0.84(+4.42%)
Aug 26, 2011 18.58 19.17 18.28 18.99 3,461,535 +0.22(+1.17%)
Aug 25, 2011 19.70 19.98 18.50 18.77 8,449,409 +0.00(+0.00%)
Aug 24, 2011 18.15 18.83 18.07 18.77 4,017,395 +0.62(+3.42%)
Aug 23, 2011 17.54 18.18 17.20 18.15 8,647,589 +0.67(+3.83%)
Aug 22, 2011 18.15 18.20 17.44 17.48 4,289,710 -0.20(-1.13%)
Aug 19, 2011 17.90 18.45 17.64 17.68 3,952,098 -0.54(-2.96%)
Aug 18, 2011 18.58 18.63 18.05 18.22 4,622,229 -1.06(-5.50%)
Aug 17, 2011 19.26 19.61 19.11 19.28 2,762,758 +0.13(+0.68%)
Aug 16, 2011 19.29 19.50 19.00 19.15 3,589,804 -0.38(-1.95%)
Aug 15, 2011 19.09 19.59 19.03 19.53 3,278,047 +0.73(+3.88%)
Aug 12, 2011 19.48 19.85 18.66 18.80 4,043,320 -0.34(-1.78%)
Aug 11, 2011 18.49 19.44 18.27 19.14 7,382,329 +1.04(+5.75%)
Aug 10, 2011 19.25 19.28 18.06 18.10 11,401,796 -1.60(-8.12%)
Aug 09, 2011 20.93 19.71 18.20 19.70 6,727,743 +1.25(+6.78%)
Aug 08, 2011 19.79 20.38 18.20 18.45 11,787,586 -2.17(-10.52%)
Aug 05, 2011 21.33 21.46 20.26 20.62 11,753,418 -0.47(-2.23%)
Aug 04, 2011 21.93 22.04 21.05 21.09 6,659,913 -1.15(-5.17%)
Aug 03, 2011 22.08 22.30 21.72 22.24 5,509,243 +0.15(+0.68%)
Aug 02, 2011 22.67 22.72 22.09 22.09 5,758,971 -0.75(-3.28%)
Aug 01, 2011 23.20 23.27 22.62 22.84 3,317,904 -0.04(-0.17%)
Jul 29, 2011 22.81 23.09 22.64 22.88 4,936,290 -0.12(-0.52%)
Jul 28, 2011 23.07 23.28 22.94 23.00 2,353,041 -0.02(-0.09%)
Jul 27, 2011 23.43 23.45 22.98 23.02 5,275,284 -0.56(-2.37%)
Jul 26, 2011 23.66 23.74 23.48 23.58 3,796,855 -0.07(-0.30%)
Jul 25, 2011 23.51 23.73 23.38 23.65 3,006,356 -0.12(-0.50%)
Jul 22, 2011 23.79 23.83 23.72 23.77 3,793,992 -0.08(-0.34%)
Jul 21, 2011 23.51 23.93 23.51 23.85 6,169,180 +0.56(+2.40%)
Jul 20, 2011 23.11 23.46 23.11 23.29 6,773,255 +0.30(+1.30%)
Jul 19, 2011 22.78 23.03 22.60 22.99 6,686,928 +0.29(+1.28%)
Jul 18, 2011 22.91 22.94 22.41 22.70 3,802,362 -0.37(-1.60%)
Jul 15, 2011 23.24 23.25 22.84 23.07 3,967,579 -0.01(-0.04%)
Jul 14, 2011 23.49 23.57 23.03 23.08 12,004,753 -0.27(-1.16%)
Jul 13, 2011 23.45 23.70 23.29 23.35 6,425,538 +0.07(+0.28%)
Jul 12, 2011 23.23 23.62 23.23 23.29 3,101,599 -0.05(-0.24%)
Jul 11, 2011 23.69 23.69 23.27 23.34 4,307,815 -0.69(-2.87%)
Jul 08, 2011 24.06 24.11 23.92 24.03 2,517,651 -0.37(-1.52%)
Jul 07, 2011 24.30 24.53 24.23 24.40 5,836,608 +0.40(+1.67%)
Jul 06, 2011 23.99 24.07 23.81 24.00 6,765,874 -0.17(-0.70%)
Jul 05, 2011 24.40 24.45 24.00 24.17 4,544,213 -0.27(-1.10%)
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.