FinancialContent is the trusted provider of stock market information to the media industry.
S&P Bank ETF SPDR (NY: KBE)
45.76 USD  -0.58 (-1.25%)
Streaming Delayed Price  /  Updated: 9:31 AM EST, Nov 13, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Dec 31, 2009 21.30 21.17 21.17 21.17 1,455,800 -0.07(-0.33%)
Dec 30, 2009 21.17 21.26 21.13 21.24 1,053,188 -0.07(-0.33%)
Dec 29, 2009 21.41 21.44 21.28 21.31 1,384,581 -0.03(-0.14%)
Dec 28, 2009 21.53 21.55 21.25 21.34 1,554,794 -0.18(-0.84%)
Dec 24, 2009 21.37 21.52 21.33 21.52 533,026 +0.23(+1.08%)
Dec 23, 2009 21.57 21.62 21.25 21.29 1,192,113 -0.28(-1.30%)
Dec 22, 2009 21.49 21.57 21.39 21.57 2,753,573 +0.08(+0.37%)
Dec 21, 2009 21.34 21.51 21.28 21.49 4,029,504 +0.34(+1.61%)
Dec 18, 2009 20.79 21.23 20.78 21.15 14,496,988 +0.41(+1.98%)
Dec 17, 2009 20.81 21.10 20.72 20.74 14,952,598 -0.34(-1.61%)
Dec 16, 2009 21.29 21.34 20.95 21.08 12,198,179 -0.09(-0.43%)
Dec 15, 2009 21.55 21.61 21.06 21.17 7,302,729 -0.54(-2.49%)
Dec 14, 2009 21.59 21.77 21.58 21.71 4,185,689 +0.08(+0.37%)
Dec 11, 2009 21.47 21.69 21.41 21.63 3,829,102 +0.24(+1.12%)
Dec 10, 2009 21.67 21.76 21.33 21.39 10,469,333 -0.21(-0.97%)
Dec 09, 2009 21.65 21.75 21.51 21.60 5,136,585 +0.00(+0.00%)
Dec 08, 2009 21.43 21.74 21.42 21.60 14,793,799 -0.01(-0.05%)
Dec 07, 2009 21.89 22.01 21.52 21.61 8,215,458 -0.38(-1.73%)
Dec 04, 2009 22.02 22.03 21.60 21.99 6,341,164 +0.49(+2.28%)
Dec 03, 2009 22.34 22.59 21.45 21.50 21,082,586 -0.67(-3.02%)
Dec 02, 2009 22.03 22.28 22.00 22.17 11,041,317 +0.10(+0.45%)
Dec 01, 2009 22.27 22.34 21.90 22.07 5,501,407 -0.03(-0.14%)
Nov 30, 2009 21.43 22.13 21.43 22.10 7,826,231 +0.78(+3.66%)
Nov 27, 2009 21.15 21.75 21.14 21.32 3,350,863 -0.65(-2.96%)
Nov 25, 2009 22.09 22.14 21.85 21.97 2,808,187 -0.02(-0.09%)
Nov 24, 2009 22.11 22.12 21.77 21.99 3,474,503 -0.14(-0.63%)
Nov 23, 2009 21.94 22.25 21.94 22.13 4,926,575 +0.47(+2.17%)
Nov 20, 2009 21.67 21.80 21.57 21.66 3,540,913 -0.05(-0.23%)
Nov 19, 2009 22.00 22.06 21.63 21.71 5,451,276 -0.49(-2.21%)
Nov 18, 2009 21.94 22.22 21.79 22.20 7,428,702 +0.31(+1.42%)
Nov 17, 2009 21.53 21.92 21.52 21.89 4,106,299 +0.29(+1.34%)
Nov 16, 2009 21.61 21.99 21.48 21.60 10,257,879 +0.21(+0.98%)
Nov 13, 2009 21.58 21.63 21.24 21.39 6,435,154 -0.07(-0.33%)
Nov 12, 2009 21.84 22.07 21.45 21.46 6,678,789 -0.50(-2.28%)
Nov 11, 2009 21.84 22.28 21.83 21.96 5,776,431 +0.26(+1.20%)
Nov 10, 2009 21.93 22.02 21.51 21.70 5,494,915 -0.26(-1.18%)
Nov 09, 2009 21.51 22.01 21.37 21.96 4,034,795 +0.70(+3.29%)
Nov 06, 2009 20.98 21.34 20.87 21.26 9,279,239 +0.44(+2.11%)
Nov 05, 2009 20.87 21.33 20.75 20.82 9,521,602 +0.14(+0.68%)
Nov 04, 2009 21.44 21.59 20.65 20.68 7,233,002 -0.41(-1.94%)
Nov 03, 2009 20.83 21.25 20.69 21.09 5,506,030 -0.06(-0.28%)
Nov 02, 2009 21.14 21.64 20.54 21.15 8,494,525 +0.23(+1.10%)
Oct 30, 2009 21.80 21.88 20.81 20.92 9,628,251 -1.07(-4.87%)
Oct 29, 2009 21.55 22.06 21.39 21.99 4,679,223 +0.76(+3.58%)
Oct 28, 2009 21.79 21.88 21.15 21.23 8,859,927 -0.65(-2.97%)
Oct 27, 2009 22.09 22.24 21.76 21.88 18,637,594 -0.27(-1.22%)
Oct 26, 2009 23.04 23.04 21.95 22.15 14,416,322 -0.93(-4.03%)
Oct 23, 2009 23.12 23.14 22.92 23.08 4,685,049 -0.36(-1.54%)
Oct 22, 2009 22.70 23.55 22.67 23.44 13,059,083 +0.79(+3.49%)
Oct 21, 2009 23.16 23.59 22.64 22.65 6,458,563 -0.60(-2.58%)
Oct 20, 2009 23.28 23.33 23.15 23.25 3,185,327 -0.09(-0.39%)
Oct 19, 2009 23.55 23.58 23.13 23.34 3,942,853 -0.15(-0.64%)
Oct 16, 2009 23.62 23.72 23.45 23.49 5,262,717 -0.72(-2.97%)
Oct 15, 2009 24.08 24.21 23.93 24.21 4,092,568 -0.23(-0.94%)
Oct 14, 2009 24.20 24.44 23.87 24.44 6,968,311 +0.80(+3.38%)
Oct 13, 2009 23.55 23.79 23.37 23.64 3,906,773 -0.01(-0.04%)
Oct 12, 2009 23.57 23.77 23.52 23.65 2,881,007 +0.11(+0.47%)
Oct 09, 2009 23.21 23.55 23.17 23.54 3,000,814 +0.26(+1.12%)
Oct 08, 2009 23.40 23.50 23.21 23.28 3,199,832 -0.04(-0.17%)
Oct 07, 2009 22.95 23.34 22.88 23.32 3,167,450 +0.23(+1.00%)
Oct 06, 2009 23.26 23.45 22.77 23.09 4,545,154 +0.21(+0.92%)
Oct 05, 2009 22.54 22.95 22.53 22.88 7,492,775 +0.70(+3.16%)
Oct 02, 2009 21.88 22.61 21.65 22.18 4,465,743 -0.10(-0.45%)
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.