FinancialContent is the trusted provider of stock market information to the media industry.
S&P Bank ETF SPDR (NY: KBE)
41.19 USD  +0.46 (+1.13%)
Official Closing Price  /  Updated: 8:00 PM EDT, Aug 19, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
May 28, 2010 24.77 25.42 24.70 24.77 2,730,305 -0.60(-2.37%)
May 27, 2010 24.94 25.41 24.71 25.37 3,099,673 +1.01(+4.15%)
May 26, 2010 24.94 25.04 24.26 24.36 4,457,463 -0.09(-0.37%)
May 25, 2010 23.34 24.47 23.33 24.45 11,259,079 +0.21(+0.87%)
May 24, 2010 25.15 25.15 24.17 24.24 3,658,101 -0.82(-3.27%)
May 21, 2010 23.51 25.07 23.46 25.06 9,147,011 +0.93(+3.85%)
May 20, 2010 24.67 24.93 24.07 24.13 4,000 -1.20(-4.74%)
May 19, 2010 25.27 25.83 24.94 25.33 8,039,219 -0.12(-0.47%)
May 18, 2010 26.83 26.83 25.19 25.45 7,142,532 -1.03(-3.89%)
May 17, 2010 26.45 26.68 25.75 26.48 6,707,502 -0.04(-0.15%)
May 14, 2010 26.52 26.95 26.13 26.52 4,225,697 -0.78(-2.86%)
May 13, 2010 27.73 27.84 27.30 27.30 4,808,756 -0.47(-1.69%)
May 12, 2010 27.70 27.82 27.44 27.77 2,177,026 +0.37(+1.35%)
May 11, 2010 27.62 27.84 27.26 27.40 5,587,157 +0.15(+0.55%)
May 10, 2010 26.92 27.28 26.74 27.25 15,718,935 +1.55(+6.03%)
May 07, 2010 26.06 26.52 25.29 25.70 11,775,818 -0.45(-1.72%)
May 06, 2010 27.15 28.25 24.42 26.15 12,230,065 -0.67(-2.50%)
May 05, 2010 27.18 27.77 26.72 26.82 7,483,003 -0.53(-1.94%)
May 04, 2010 27.74 27.87 27.14 27.35 5,545,617 -0.77(-2.74%)
May 03, 2010 27.90 28.16 27.76 28.12 3,836,847 +0.46(+1.66%)
Apr 30, 2010 27.94 28.18 27.61 27.66 4,028,679 -0.36(-1.28%)
Apr 29, 2010 27.72 28.27 27.64 28.02 3,437,683 +0.60(+2.19%)
Apr 28, 2010 27.35 27.73 27.14 27.42 6,844,391 +0.35(+1.29%)
Apr 27, 2010 27.64 28.00 26.95 27.07 12,728,121 -0.82(-2.94%)
Apr 26, 2010 28.76 28.78 27.80 27.89 3,823,892 -0.83(-2.89%)
Apr 23, 2010 28.77 28.86 28.49 28.72 2,680,530 +0.03(+0.10%)
Apr 22, 2010 28.10 28.75 27.95 28.69 5,631,786 +0.26(+0.91%)
Apr 21, 2010 28.22 29.22 28.04 28.43 13,039,567 +0.20(+0.71%)
Apr 20, 2010 27.68 28.23 27.50 28.23 9,275,934 +0.76(+2.77%)
Apr 19, 2010 27.01 27.65 26.77 27.47 10,267,748 +0.21(+0.77%)
Apr 16, 2010 28.05 28.14 26.45 27.26 21,788,742 -0.91(-3.23%)
Apr 15, 2010 28.48 28.62 28.07 28.17 9,489,903 -0.23(-0.81%)
Apr 14, 2010 27.89 28.43 27.80 28.40 4,120,406 +0.91(+3.31%)
Apr 13, 2010 27.62 27.63 27.32 27.49 3,575,658 -0.30(-1.08%)
Apr 12, 2010 27.52 27.90 27.52 27.79 4,966,692 +0.31(+1.13%)
Apr 09, 2010 27.51 27.55 27.27 27.48 4,815,680 +0.12(+0.44%)
Apr 08, 2010 26.96 27.42 26.77 27.36 4,224,582 +0.28(+1.03%)
Apr 07, 2010 27.29 27.55 26.90 27.08 3,720,359 -0.11(-0.40%)
Apr 06, 2010 26.54 27.26 26.47 27.19 3,247,217 +0.58(+2.18%)
Apr 05, 2010 26.16 26.61 26.10 26.61 5,839,002 +0.62(+2.39%)
Apr 01, 2010 25.99 25.99 25.99 25.99 2,055,600 +0.18(+0.70%)
Mar 31, 2010 25.56 25.95 25.50 25.81 3,583,786 +0.08(+0.31%)
Mar 30, 2010 25.86 26.00 25.60 25.73 1,495,821 -0.16(-0.62%)
Mar 29, 2010 26.17 26.23 25.66 25.89 5,564,179 -0.12(-0.46%)
Mar 26, 2010 26.23 26.43 25.78 26.01 10,482,512 -0.06(-0.23%)
Mar 25, 2010 26.24 26.75 26.00 26.07 4,273,440 +0.06(+0.23%)
Mar 24, 2010 25.70 26.14 25.70 26.01 2,307,129 +0.12(+0.46%)
Mar 23, 2010 25.69 25.90 25.52 25.89 2,033,244 +0.23(+0.90%)
Mar 22, 2010 25.11 25.71 25.06 25.66 2,179,474 +0.29(+1.14%)
Mar 19, 2010 25.72 25.84 25.26 25.37 5,651,176 -0.24(-0.94%)
Mar 18, 2010 26.01 26.01 25.45 25.61 3,440,285 -0.41(-1.58%)
Mar 17, 2010 25.68 26.13 25.64 26.02 8,420,833 +0.45(+1.76%)
Mar 16, 2010 25.25 25.60 25.17 25.57 4,882,276 +0.45(+1.79%)
Mar 15, 2010 24.95 25.19 24.92 25.12 6,376,981 +0.07(+0.28%)
Mar 12, 2010 25.59 25.60 24.96 25.05 6,227,419 -0.25(-0.99%)
Mar 11, 2010 24.86 25.31 24.86 25.30 3,041,404 +0.39(+1.57%)
Mar 10, 2010 24.60 25.16 24.56 24.91 7,033,214 +0.56(+2.30%)
Mar 09, 2010 24.04 24.55 23.87 24.35 4,493,537 +0.15(+0.62%)
Mar 08, 2010 24.20 24.34 24.15 24.20 1,135,795 +0.06(+0.25%)
Mar 05, 2010 23.76 24.20 23.70 24.14 3,133,850 +0.59(+2.51%)
Mar 04, 2010 23.55 23.64 23.46 23.55 4,354,773 +0.00(+0.00%)
Mar 03, 2010 23.61 23.80 23.47 23.55 3,341,399 -0.03(-0.13%)
Mar 02, 2010 23.56 23.90 23.53 23.58 3,769,427 +0.15(+0.64%)
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.