FinancialContent is the trusted provider of stock market information to the media industry.
S&P Bank ETF SPDR (NY: KBE)
46.40 USD  -0.19 (-0.41%)
Official Closing Price  /  Updated: 8:00 PM EST, Dec 11, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Feb 29, 2008 42.15 42.15 40.45 40.80 1,766,909 -1.52(-3.59%)
Feb 28, 2008 43.86 43.86 42.31 42.32 3,110,053 -1.56(-3.56%)
Feb 27, 2008 43.60 44.49 43.02 43.88 2,076,248 -0.12(-0.27%)
Feb 26, 2008 43.16 44.27 43.05 44.00 3,208,556 +0.40(+0.92%)
Feb 25, 2008 43.40 43.81 42.30 43.60 3,961,109 +0.21(+0.48%)
Feb 22, 2008 42.93 43.40 41.67 43.39 3,771,893 +0.87(+2.05%)
Feb 21, 2008 43.64 43.80 42.39 42.52 2,667,132 -0.67(-1.55%)
Feb 20, 2008 42.46 43.64 42.04 43.19 8,298,355 +0.68(+1.60%)
Feb 19, 2008 44.53 44.53 42.30 42.51 7,615,424 -0.72(-1.67%)
Feb 18, 2008 42.72 43.25 42.14 43.23 0 +0.00(+0.00%)
Feb 15, 2008 42.72 43.25 42.14 43.23 1,337,649 +0.29(+0.68%)
Feb 14, 2008 43.88 43.98 42.80 42.94 3,802,438 -1.04(-2.36%)
Feb 13, 2008 44.12 44.38 42.90 43.98 2,407,525 +0.33(+0.76%)
Feb 12, 2008 43.33 44.32 42.98 43.65 1,257,379 +0.79(+1.84%)
Feb 11, 2008 43.35 43.48 42.50 42.86 2,748,285 -0.55(-1.27%)
Feb 08, 2008 44.19 44.39 42.77 43.41 3,753,074 -1.11(-2.49%)
Feb 07, 2008 43.50 44.82 43.20 44.52 3,224,440 +0.92(+2.11%)
Feb 06, 2008 44.20 44.66 43.23 43.60 2,601,677 -0.32(-0.73%)
Feb 05, 2008 44.56 44.91 43.75 43.92 3,772,949 -1.46(-3.22%)
Feb 04, 2008 47.00 47.00 45.26 45.38 2,094,052 -1.96(-4.14%)
Feb 01, 2008 46.45 47.60 46.39 47.34 3,532,454 +0.79(+1.70%)
Jan 31, 2008 44.15 46.91 43.62 46.55 4,684,274 +1.85(+4.14%)
Jan 30, 2008 45.09 46.56 44.40 44.70 3,125,844 -0.24(-0.53%)
Jan 29, 2008 44.85 45.22 43.77 44.94 2,654,982 +0.78(+1.77%)
Jan 28, 2008 42.72 44.16 41.97 44.16 2,626,038 +1.61(+3.78%)
Jan 25, 2008 44.01 44.46 42.03 42.55 2,275,261 -0.92(-2.12%)
Jan 24, 2008 43.29 43.76 42.58 43.47 6,572,433 +0.91(+2.14%)
Jan 23, 2008 38.71 43.34 38.16 42.56 8,034,039 +2.95(+7.45%)
Jan 22, 2008 36.03 40.66 36.03 39.61 10,687,754 +1.39(+3.64%)
Jan 21, 2008 39.32 39.32 37.59 38.22 0 +0.00(+0.00%)
Jan 18, 2008 39.32 39.32 37.59 38.22 7,602,788 -0.66(-1.70%)
Jan 17, 2008 40.84 40.84 38.66 38.88 2,789,141 -1.83(-4.49%)
Jan 16, 2008 39.82 41.47 39.79 40.71 2,510,041 +0.88(+2.21%)
Jan 15, 2008 40.63 40.66 39.56 39.83 2,356,797 -1.69(-4.07%)
Jan 14, 2008 41.67 41.67 40.89 41.52 812,922 -0.01(-0.02%)
Jan 11, 2008 40.98 42.27 40.47 41.53 3,152,780 +0.44(+1.07%)
Jan 10, 2008 40.00 41.97 39.41 41.09 2,220,862 +0.61(+1.51%)
Jan 09, 2008 39.55 40.48 38.66 40.48 1,636,254 +0.88(+2.22%)
Jan 08, 2008 41.66 41.73 39.58 39.60 1,702,023 -1.75(-4.23%)
Jan 07, 2008 41.29 41.90 40.54 41.35 1,733,812 +0.38(+0.93%)
Jan 04, 2008 41.93 41.93 40.86 40.97 1,401,175 -1.44(-3.40%)
Jan 03, 2008 42.95 42.95 42.35 42.41 590,249 -0.17(-0.40%)
Jan 02, 2008 43.67 43.70 42.38 42.58 1,928,621 -0.97(-2.23%)
Jan 01, 2008 43.32 44.04 42.89 43.55 874,252 +0.00(+0.00%)
Dec 31, 2007 43.32 44.04 42.89 43.55 874,252 +0.09(+0.21%)
Dec 28, 2007 44.00 44.08 43.18 43.46 623,950 -0.08(-0.18%)
Dec 27, 2007 44.53 44.53 43.53 43.54 620,694 -1.05(-2.35%)
Dec 26, 2007 44.64 44.70 44.28 44.59 672,303 -0.27(-0.60%)
Dec 24, 2007 44.58 45.04 44.52 44.86 564,480 +0.65(+1.47%)
Dec 21, 2007 44.01 44.29 43.19 44.21 2,113,732 +0.29(+0.66%)
Dec 20, 2007 44.68 44.68 43.24 43.92 1,722,750 -0.24(-0.54%)
Dec 19, 2007 44.28 44.93 43.82 44.16 1,253,013 -0.43(-0.96%)
Dec 18, 2007 44.68 44.68 43.32 44.59 1,395,645 +0.35(+0.79%)
Dec 17, 2007 44.32 45.00 43.91 44.24 1,929,913 -0.41(-0.92%)
Dec 14, 2007 45.19 45.74 44.51 44.65 1,435,675 -0.98(-2.15%)
Dec 13, 2007 45.39 45.67 44.50 45.63 1,673,155 -0.22(-0.48%)
Dec 12, 2007 48.03 49.15 44.88 45.85 1,883,600 -0.80(-1.71%)
Dec 11, 2007 49.21 49.28 46.35 46.65 1,537,861 -2.47(-5.03%)
Dec 10, 2007 48.24 49.40 47.98 49.12 1,168,850 +1.36(+2.85%)
Dec 07, 2007 48.78 48.81 47.76 47.76 569,710 -0.78(-1.61%)
Dec 06, 2007 47.81 48.57 47.23 48.54 2,772,643 +1.01(+2.12%)
Dec 05, 2007 47.58 47.75 46.91 47.53 1,266,250 +0.65(+1.39%)
Dec 04, 2007 47.56 47.56 46.64 46.88 2,692,940 -0.77(-1.62%)
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.