FinancialContent is the trusted provider of stock market information to the media industry.
S&P Bank ETF SPDR (NY: KBE)
43.84 USD  +0.55 (+1.27%)
Official Closing Price  /  Updated: 8:00 PM EDT, Jul 23, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Nov 30, 2011 18.66 19.25 18.55 19.21 3,716,534 +1.19(+6.60%)
Nov 29, 2011 18.08 18.21 17.92 18.02 2,682,839 -0.07(-0.39%)
Nov 28, 2011 18.27 18.31 17.88 18.09 3,610,139 +0.46(+2.61%)
Nov 25, 2011 17.54 17.92 17.53 17.63 2,137,901 +0.07(+0.40%)
Nov 23, 2011 17.96 17.96 17.53 17.56 4,341,297 -0.57(-3.14%)
Nov 22, 2011 18.34 18.39 18.01 18.13 3,844,406 -0.19(-1.04%)
Nov 21, 2011 18.45 18.52 18.17 18.32 4,977,020 -0.54(-2.86%)
Nov 18, 2011 18.90 18.94 18.67 18.86 2,695,227 +0.08(+0.43%)
Nov 17, 2011 19.00 19.30 18.68 18.78 4,031,585 -0.27(-1.42%)
Nov 16, 2011 19.09 19.55 19.02 19.05 4,401,226 -0.23(-1.19%)
Nov 15, 2011 19.09 19.39 18.92 19.28 3,614,800 +0.10(+0.52%)
Nov 14, 2011 19.59 19.60 19.01 19.18 1,778,879 -0.51(-2.59%)
Nov 11, 2011 19.60 19.80 19.55 19.69 3,674,927 +0.43(+2.23%)
Nov 10, 2011 19.42 19.52 19.13 19.26 4,205,747 +0.19(+1.00%)
Nov 09, 2011 19.68 19.72 19.00 19.07 4,755,578 -1.18(-5.83%)
Nov 08, 2011 19.87 20.32 19.71 20.25 3,857,222 +0.47(+2.38%)
Nov 07, 2011 19.53 19.79 19.37 19.78 2,611,578 +0.21(+1.07%)
Nov 04, 2011 19.60 19.70 19.28 19.57 6,979,740 -0.27(-1.36%)
Nov 03, 2011 19.73 19.91 19.07 19.84 4,249,807 +0.43(+2.22%)
Nov 02, 2011 19.20 19.47 19.05 19.41 4,078,567 +0.63(+3.35%)
Nov 01, 2011 18.92 19.41 18.75 18.78 7,702,280 -0.98(-4.96%)
Oct 31, 2011 20.06 20.25 19.75 19.76 3,958,023 -0.64(-3.14%)
Oct 28, 2011 20.35 20.55 20.18 20.40 4,677,763 -0.09(-0.44%)
Oct 27, 2011 20.35 20.69 20.00 20.49 6,396,577 +0.99(+5.08%)
Oct 26, 2011 19.45 19.63 19.11 19.50 5,065,358 +0.37(+1.93%)
Oct 25, 2011 19.61 19.61 19.06 19.13 5,449,881 -0.66(-3.34%)
Oct 24, 2011 19.43 19.88 19.30 19.79 4,554,561 +0.43(+2.22%)
Oct 21, 2011 19.31 19.42 19.07 19.36 13,657,357 +0.33(+1.73%)
Oct 20, 2011 18.71 19.12 18.45 19.03 10,669,382 +0.33(+1.76%)
Oct 19, 2011 19.22 19.46 18.65 18.70 12,360,048 -0.55(-2.86%)
Oct 18, 2011 18.36 19.50 18.26 19.25 19,313,644 +1.08(+5.94%)
Oct 17, 2011 18.69 18.73 18.12 18.17 11,583,781 -0.74(-3.91%)
Oct 14, 2011 19.03 19.16 18.47 18.91 17,398,497 +0.13(+0.69%)
Oct 13, 2011 19.11 19.11 18.44 18.78 15,539,219 -0.56(-2.90%)
Oct 12, 2011 18.97 19.77 18.92 19.34 10,105,808 +0.59(+3.15%)
Oct 11, 2011 18.42 18.88 18.24 18.75 4,139,061 +0.14(+0.75%)
Oct 10, 2011 18.10 18.63 18.10 18.61 4,072,289 +0.91(+5.14%)
Oct 07, 2011 18.58 18.58 17.60 17.70 6,050,129 -0.76(-4.12%)
Oct 06, 2011 18.18 18.50 17.93 18.46 7,357,714 +0.79(+4.47%)
Oct 05, 2011 17.44 17.77 17.06 17.67 6,433,746 +0.20(+1.14%)
Oct 04, 2011 16.49 17.51 16.17 17.47 7,655,568 +0.74(+4.42%)
Oct 03, 2011 17.63 17.78 16.70 16.73 5,444,810 -0.81(-4.62%)
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%)
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.