FinancialContent is the trusted provider of stock market information to the media industry.
S&P Bank ETF SPDR (NY: KBE)
43.56 USD  -0.12 (-0.27%)
Official Closing Price  /  Updated: 8:00 PM EDT, Sep 20, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Sep 30, 2010 23.07 23.40 22.91 22.95 3,307,735 +0.07(+0.31%)
Sep 29, 2010 22.87 23.09 22.73 22.88 4,149,414 -0.11(-0.48%)
Sep 28, 2010 23.00 23.02 22.65 22.99 2,967,814 +0.08(+0.35%)
Sep 27, 2010 23.34 23.34 22.85 22.91 1,078,703 -0.36(-1.55%)
Sep 24, 2010 23.00 23.30 22.88 23.27 2,471,805 +0.64(+2.83%)
Sep 23, 2010 22.84 23.18 22.56 22.63 5,032,926 -0.41(-1.78%)
Sep 22, 2010 23.36 23.55 22.99 23.04 1,764,636 -0.41(-1.75%)
Sep 21, 2010 23.80 23.96 23.43 23.45 5,800,554 -0.31(-1.30%)
Sep 20, 2010 23.32 23.86 23.26 23.76 2,618,814 +0.53(+2.28%)
Sep 17, 2010 23.23 23.58 23.19 23.23 7,501,988 -0.33(-1.40%)
Sep 15, 2010 23.33 23.63 23.19 23.56 3,069,533 +0.00(+0.00%)
Sep 14, 2010 23.76 23.78 23.39 23.56 2,443,612 -0.27(-1.13%)
Sep 13, 2010 23.59 23.95 23.59 23.83 1,539,118 +0.66(+2.85%)
Sep 10, 2010 23.25 23.32 23.10 23.17 1,120,840 +0.01(+0.04%)
Sep 09, 2010 23.31 23.49 23.01 23.16 8,038,892 +0.37(+1.62%)
Sep 08, 2010 22.54 23.00 22.54 22.79 947,051 +0.30(+1.33%)
Sep 07, 2010 22.89 22.93 22.44 22.49 1,858,338 -0.64(-2.77%)
Sep 03, 2010 23.09 23.31 22.92 23.13 1,534,165 +0.40(+1.76%)
Sep 02, 2010 22.54 22.77 22.45 22.73 1,004,273 +0.26(+1.16%)
Sep 01, 2010 21.89 22.51 21.81 22.47 1,746,944 +0.93(+4.32%)
Aug 31, 2010 21.52 21.72 21.23 21.54 6,900 +0.16(+0.75%)
Aug 30, 2010 21.80 21.90 21.36 21.38 1,055,484 -0.10(-0.47%)
Aug 27, 2010 21.83 21.95 21.32 21.48 2,453,240 +0.03(+0.14%)
Aug 26, 2010 21.66 21.98 21.38 21.45 3,431,712 -0.11(-0.51%)
Aug 25, 2010 21.56 21.66 21.19 21.56 2,694,452 -0.10(-0.46%)
Aug 24, 2010 21.79 21.90 21.61 21.66 2,034,768 -0.48(-2.17%)
Aug 23, 2010 22.42 22.56 22.12 22.14 1,778,822 -0.15(-0.67%)
Aug 20, 2010 22.30 22.37 21.99 22.29 2,432,761 -0.08(-0.36%)
Aug 19, 2010 22.85 22.99 22.33 22.37 2,170,761 -0.56(-2.44%)
Aug 18, 2010 22.94 23.15 22.79 22.93 1,917,507 +0.08(+0.35%)
Aug 17, 2010 23.10 23.15 22.77 22.85 2,190,967 +0.02(+0.09%)
Aug 16, 2010 22.67 22.86 22.64 22.83 1,439,264 -0.03(-0.13%)
Aug 13, 2010 22.86 23.15 22.83 22.86 1,163,386 -0.03(-0.13%)
Aug 12, 2010 22.71 23.03 22.65 22.89 1,975,082 -0.13(-0.56%)
Aug 11, 2010 23.73 23.73 22.98 23.02 3,086,104 -1.03(-4.28%)
Aug 10, 2010 24.06 24.24 23.82 24.05 6,390,880 -0.14(-0.58%)
Aug 09, 2010 24.17 24.30 23.81 24.19 4,213,002 +0.09(+0.37%)
Aug 06, 2010 24.10 24.17 23.70 24.10 4,251,684 -0.32(-1.31%)
Aug 05, 2010 24.32 24.43 24.18 24.42 2,321,896 -0.12(-0.49%)
Aug 04, 2010 24.69 24.76 24.42 24.54 1,072,298 -0.05(-0.20%)
Aug 03, 2010 24.73 24.89 24.54 24.59 1,735,447 -0.32(-1.28%)
Aug 02, 2010 24.67 24.92 24.48 24.91 2,047,739 +0.72(+2.98%)
Jul 30, 2010 24.19 24.33 23.80 24.19 3,194,285 -0.02(-0.08%)
Jul 29, 2010 24.51 24.54 23.97 24.21 1,734,560 -0.03(-0.12%)
Jul 28, 2010 24.40 24.59 24.11 24.24 1,649,799 -0.29(-1.18%)
Jul 27, 2010 24.80 25.00 24.49 24.53 3,770,338 +0.16(+0.66%)
Jul 26, 2010 23.79 24.44 23.68 24.37 8,820,428 +0.61(+2.57%)
Jul 23, 2010 23.60 23.87 23.29 23.76 3,301,789 +0.16(+0.68%)
Jul 22, 2010 23.12 23.76 23.12 23.60 3,078,628 +0.82(+3.58%)
Jul 21, 2010 23.82 23.86 22.73 22.79 5,525,659 -0.54(-2.29%)
Jul 20, 2010 22.90 23.36 22.78 23.32 6,446,196 -0.02(-0.09%)
Jul 19, 2010 23.49 23.55 22.91 23.34 5,123,448 -0.06(-0.26%)
Jul 16, 2010 23.40 24.50 23.30 23.40 5,042,168 -1.39(-5.61%)
Jul 15, 2010 24.93 25.48 24.21 24.79 4,018,308 -0.12(-0.48%)
Jul 14, 2010 25.16 25.16 24.62 24.91 2,708,731 -0.38(-1.50%)
Jul 13, 2010 24.99 25.41 24.88 25.29 4,577,071 +0.86(+3.52%)
Jul 12, 2010 24.49 24.67 24.22 24.43 1,462,604 -0.07(-0.29%)
Jul 09, 2010 24.50 24.55 23.83 24.50 1,955,512 +0.56(+2.34%)
Jul 08, 2010 24.11 24.23 23.55 23.94 7,276,151 +0.07(+0.29%)
Jul 07, 2010 22.70 23.92 22.69 23.87 7,687,046 +1.29(+5.71%)
Jul 06, 2010 22.76 22.99 22.32 22.58 2,568,239 +0.24(+1.07%)
Jul 02, 2010 22.34 22.91 22.14 22.34 1,625,535 -0.35(-1.54%)
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.