FinancialContent is the trusted provider of stock market information to the media industry.
S&P Bank ETF SPDR (NY: KBE)
43.25 USD  +0.37 (+0.86%)
Official Closing Price  /  Updated: 4:10 PM EDT, Jul 18, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Sep 27, 2013 29.87 30.14 29.84 29.99 1,128,750 +0.00(+0.00%)
Sep 26, 2013 30.05 30.25 29.88 29.99 1,111,107 -0.09(-0.30%)
Sep 25, 2013 29.94 30.21 29.66 30.08 1,541,915 +0.23(+0.77%)
Sep 24, 2013 29.75 30.05 29.62 29.85 2,467,054 +0.07(+0.24%)
Sep 23, 2013 29.99 30.13 29.60 29.78 1,271,692 -0.34(-1.13%)
Sep 20, 2013 30.13 30.26 30.06 30.12 1,626,415 -0.07(-0.23%)
Sep 19, 2013 30.84 30.85 30.08 30.19 3,921,914 -0.53(-1.73%)
Sep 18, 2013 30.77 31.08 30.65 30.72 2,041,547 -0.12(-0.39%)
Sep 17, 2013 30.45 30.84 30.43 30.84 1,185,737 +0.35(+1.15%)
Sep 16, 2013 30.64 30.65 30.41 30.49 1,512,791 +0.20(+0.66%)
Sep 13, 2013 30.22 30.35 30.07 30.29 2,397,340 +0.05(+0.17%)
Sep 12, 2013 30.47 30.53 30.21 30.24 816,219 -0.21(-0.69%)
Sep 11, 2013 30.55 30.58 30.31 30.45 703,491 -0.12(-0.39%)
Sep 10, 2013 30.39 30.58 30.39 30.57 1,411,884 +0.28(+0.92%)
Sep 09, 2013 30.26 30.30 30.03 30.29 1,562,932 +0.13(+0.43%)
Sep 06, 2013 30.40 30.41 29.68 30.16 2,244,646 -0.15(-0.49%)
Sep 05, 2013 30.11 30.40 30.11 30.31 783,865 +0.24(+0.80%)
Sep 04, 2013 29.89 30.25 29.82 30.07 1,842,849 +0.20(+0.67%)
Sep 03, 2013 30.24 30.59 29.65 29.87 2,359,462 -0.02(-0.07%)
Aug 30, 2013 30.26 30.35 29.83 29.89 1,746,611 -0.35(-1.16%)
Aug 29, 2013 30.07 30.47 30.06 30.24 1,302,106 +0.14(+0.47%)
Aug 28, 2013 29.91 30.25 29.82 30.10 1,148,951 +0.16(+0.53%)
Aug 27, 2013 30.70 30.70 29.91 29.94 2,822,801 -1.04(-3.36%)
Aug 26, 2013 31.19 31.34 30.97 30.98 1,731,109 -0.23(-0.74%)
Aug 23, 2013 31.42 31.47 31.09 31.21 1,126,462 -0.17(-0.54%)
Aug 22, 2013 30.99 31.63 30.98 31.38 1,125,257 +0.49(+1.59%)
Aug 21, 2013 31.06 31.19 30.74 30.89 2,331,833 -0.23(-0.74%)
Aug 20, 2013 30.69 31.20 30.66 31.12 1,480,507 +0.43(+1.40%)
Aug 19, 2013 31.04 31.04 30.67 30.69 1,575,259 -0.36(-1.16%)
Aug 16, 2013 30.82 31.33 30.81 31.05 1,465,833 +0.12(+0.39%)
Aug 15, 2013 31.04 31.08 30.80 30.93 1,298,724 -0.33(-1.06%)
Aug 14, 2013 31.27 31.50 31.23 31.26 513,317 +0.00(+0.00%)
Aug 13, 2013 31.37 31.37 30.95 31.26 1,859,921 +0.00(+0.00%)
Aug 12, 2013 31.01 31.39 31.01 31.26 622,483 -0.04(-0.13%)
Aug 09, 2013 31.36 31.52 31.21 31.30 768,387 -0.12(-0.38%)
Aug 08, 2013 31.48 31.66 31.21 31.42 1,086,635 +0.11(+0.35%)
Aug 07, 2013 31.41 31.45 31.08 31.31 1,489,888 -0.24(-0.76%)
Aug 06, 2013 31.88 31.90 31.45 31.55 1,428,180 -0.35(-1.10%)
Aug 05, 2013 31.92 32.06 31.75 31.90 760,754 -0.06(-0.19%)
Aug 02, 2013 32.00 32.09 31.70 31.96 1,023,288 -0.02(-0.06%)
Aug 01, 2013 31.50 32.08 31.47 31.98 1,261,626 +0.74(+2.37%)
Jul 31, 2013 31.24 31.74 31.22 31.24 1,758,078 +0.04(+0.13%)
Jul 30, 2013 31.14 31.42 31.11 31.20 868,079 +0.12(+0.39%)
Jul 29, 2013 31.27 31.38 30.94 31.08 1,112,816 -0.26(-0.83%)
Jul 26, 2013 31.27 31.47 31.21 31.34 1,565,508 -0.13(-0.41%)
Jul 25, 2013 31.24 31.69 31.24 31.47 1,187,752 -0.13(-0.41%)
Jul 24, 2013 31.60 31.83 31.52 31.60 800,388 +0.12(+0.38%)
Jul 23, 2013 31.46 31.57 31.23 31.48 1,648,511 +0.28(+0.90%)
Jul 22, 2013 30.86 31.20 30.89 31.20 1,619,242 +0.31(+1.00%)
Jul 19, 2013 30.74 30.92 30.60 30.89 883,105 +0.09(+0.29%)
Jul 18, 2013 30.23 30.80 30.21 30.80 1,241,182 +0.64(+2.12%)
Jul 17, 2013 30.07 30.21 30.01 30.16 1,046,169 +0.21(+0.70%)
Jul 16, 2013 30.35 30.35 29.65 29.95 666,169 -0.33(-1.09%)
Jul 15, 2013 30.47 30.47 30.10 30.28 505,748 +0.21(+0.70%)
Jul 12, 2013 29.83 30.11 29.76 30.07 1,162,235 +0.35(+1.18%)
Jul 11, 2013 30.27 30.35 29.60 29.72 1,587,405 -0.27(-0.90%)
Jul 10, 2013 30.30 30.31 29.79 29.99 2,744,040 -0.31(-1.02%)
Jul 09, 2013 30.46 30.49 29.96 30.30 1,995,215 +0.09(+0.30%)
Jul 08, 2013 30.30 30.36 30.16 30.21 2,869,069 +0.11(+0.37%)
Jul 05, 2013 29.67 30.11 29.49 30.10 1,821,383 +0.77(+2.63%)
Jul 03, 2013 29.14 29.39 29.01 29.33 1,110,161 +0.07(+0.24%)
Jul 02, 2013 29.09 29.49 29.06 29.26 1,381,568 +0.16(+0.55%)
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.