FinancialContent is the trusted provider of stock market information to the media industry.
S&P Bank ETF SPDR (NY: KBE)
45.94 USD  +0.18 (+0.39%)
Official Closing Price  /  Updated: 8:00 PM EST, Nov 19, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Nov 30, 2012 23.28 23.37 23.16 23.27 518,630 +0.01(+0.04%)
Nov 29, 2012 23.38 23.44 23.21 23.26 1,528,286 +0.06(+0.26%)
Nov 28, 2012 23.04 23.20 22.82 23.20 1,092,119 +0.04(+0.17%)
Nov 27, 2012 23.29 23.41 23.12 23.16 873,444 -0.19(-0.81%)
Nov 26, 2012 23.33 23.39 23.20 23.35 623,785 -0.10(-0.43%)
Nov 23, 2012 23.04 23.46 23.04 23.45 417,123 +0.43(+1.87%)
Nov 21, 2012 23.11 23.13 22.87 23.02 541,215 -0.05(-0.22%)
Nov 20, 2012 22.89 23.18 22.79 23.07 659,928 +0.17(+0.74%)
Nov 19, 2012 23.03 23.03 22.80 22.90 771,903 +0.40(+1.78%)
Nov 16, 2012 22.30 22.54 22.16 22.50 1,051,140 +0.17(+0.76%)
Nov 15, 2012 22.29 22.48 22.20 22.33 1,387,954 +0.04(+0.18%)
Nov 14, 2012 22.77 22.78 22.20 22.29 740,765 -0.38(-1.68%)
Nov 13, 2012 22.57 23.03 22.53 22.67 745,246 -0.24(-1.05%)
Nov 12, 2012 23.02 23.02 22.82 22.91 775,784 +0.00(+0.00%)
Nov 09, 2012 22.78 23.11 22.75 22.91 1,982,902 +0.02(+0.09%)
Nov 08, 2012 23.18 23.35 22.87 22.89 1,975,232 -0.20(-0.87%)
Nov 07, 2012 23.63 23.65 23.05 23.09 1,425,286 -0.86(-3.59%)
Nov 06, 2012 23.69 23.98 23.62 23.95 1,441,826 +0.33(+1.40%)
Nov 05, 2012 23.60 23.69 23.30 23.62 1,179,026 -0.06(-0.25%)
Nov 02, 2012 24.03 24.03 23.67 23.68 877,828 -0.23(-0.96%)
Nov 01, 2012 23.71 24.00 23.66 23.91 866,817 +0.26(+1.10%)
Oct 31, 2012 23.58 23.70 23.39 23.65 2,312,572 +0.13(+0.55%)
Oct 26, 2012 23.69 23.52 23.52 23.52 795,600 -0.16(-0.68%)
Oct 25, 2012 23.70 23.77 23.48 23.68 938,632 +0.19(+0.81%)
Oct 24, 2012 23.63 23.66 23.45 23.49 861,621 -0.01(-0.04%)
Oct 23, 2012 23.50 23.57 23.27 23.50 1,234,244 -0.20(-0.84%)
Oct 19, 2012 23.78 23.86 23.59 23.70 1,157,033 -0.16(-0.67%)
Oct 18, 2012 23.80 23.97 23.79 23.86 1,872,306 +0.01(+0.04%)
Oct 17, 2012 23.59 23.91 23.57 23.85 3,503,328 +0.35(+1.49%)
Oct 16, 2012 23.89 23.89 23.47 23.50 1,643,152 -0.24(-1.01%)
Oct 15, 2012 23.78 23.81 23.61 23.74 1,670,697 +0.09(+0.38%)
Oct 12, 2012 24.01 24.06 23.56 23.65 3,723,155 -0.59(-2.43%)
Oct 11, 2012 24.32 24.39 24.22 24.24 1,851,087 +0.16(+0.66%)
Oct 10, 2012 24.02 24.18 23.93 24.08 594,944 +0.04(+0.17%)
Oct 09, 2012 24.28 24.31 24.00 24.04 1,536,079 -0.23(-0.95%)
Oct 08, 2012 24.23 24.33 24.18 24.27 737,932 -0.09(-0.37%)
Oct 05, 2012 24.56 24.56 24.27 24.36 1,519,888 +0.03(+0.12%)
Oct 04, 2012 24.09 24.36 24.02 24.33 2,368,223 +0.41(+1.71%)
Oct 03, 2012 23.76 23.99 23.63 23.92 1,939,546 +0.32(+1.36%)
Oct 02, 2012 23.63 23.71 23.49 23.60 3,112,895 +0.09(+0.38%)
Oct 01, 2012 23.54 23.76 23.49 23.51 1,613,164 +0.03(+0.13%)
Sep 28, 2012 23.50 23.59 23.40 23.48 1,162,548 -0.11(-0.47%)
Sep 27, 2012 23.52 23.75 23.40 23.59 3,383,930 +0.20(+0.86%)
Sep 26, 2012 23.40 23.54 23.32 23.39 4,539,704 -0.14(-0.59%)
Sep 25, 2012 23.93 24.03 23.52 23.53 1,093,182 -0.35(-1.47%)
Sep 24, 2012 23.61 23.98 23.59 23.88 1,954,862 +0.11(+0.46%)
Sep 21, 2012 24.06 24.16 23.75 23.77 1,134,873 -0.17(-0.71%)
Sep 20, 2012 23.98 24.00 23.70 23.94 6,356,934 -0.19(-0.79%)
Sep 19, 2012 24.10 24.27 24.03 24.13 1,482,764 +0.07(+0.29%)
Sep 18, 2012 24.15 24.23 24.00 24.06 886,284 -0.14(-0.58%)
Sep 17, 2012 24.60 24.60 24.13 24.20 3,937,680 -0.43(-1.75%)
Sep 14, 2012 24.36 24.76 24.34 24.63 10,536,230 +0.44(+1.82%)
Sep 13, 2012 23.69 24.31 23.58 24.19 4,329,746 +0.48(+2.02%)
Sep 12, 2012 23.65 23.81 23.63 23.71 1,737,491 +0.18(+0.76%)
Sep 11, 2012 23.44 23.60 23.34 23.53 1,269,911 +0.15(+0.64%)
Sep 10, 2012 23.49 23.61 23.36 23.38 878,555 -0.13(-0.55%)
Sep 07, 2012 23.43 23.58 23.28 23.51 1,021,970 +0.26(+1.12%)
Sep 06, 2012 22.84 23.32 22.84 23.25 4,091,974 +0.55(+2.42%)
Sep 05, 2012 22.73 22.76 22.59 22.70 743,351 -0.04(-0.18%)
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.