FinancialContent is the trusted provider of stock market information to the media industry.
S&P Bank ETF SPDR (NY: KBE)
44.26 USD  -0.19 (-0.43%)
Streaming Delayed Price  /  Updated: 12:22 PM EDT, Sep 16, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
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%)
Jul 01, 2010 22.88 23.18 22.04 22.69 2,808,152 -0.20(-0.87%)
Jun 30, 2010 23.23 23.67 22.84 22.89 2,031,944 -0.32(-1.38%)
Jun 29, 2010 23.94 24.01 23.14 23.21 3,535,726 -1.20(-4.92%)
Jun 25, 2010 24.41 24.58 23.91 24.41 2,858,925 +0.67(+2.82%)
Jun 24, 2010 24.20 24.20 23.67 23.74 500 -0.56(-2.30%)
Jun 23, 2010 24.46 24.68 24.14 24.30 2,109,791 -0.18(-0.74%)
Jun 22, 2010 24.81 24.98 24.42 24.48 2,027,697 -0.34(-1.37%)
Jun 21, 2010 25.11 25.19 24.70 24.82 2,302,322 -0.02(-0.08%)
Jun 18, 2010 24.84 24.88 24.52 24.84 1,199,250 +0.14(+0.57%)
Jun 17, 2010 24.82 24.94 24.41 24.70 2,763,313 -0.04(-0.16%)
Jun 16, 2010 24.68 24.97 24.55 24.74 3,247,682 -0.06(-0.24%)
Jun 15, 2010 24.36 24.83 24.18 24.80 5,603,594 +0.67(+2.78%)
Jun 14, 2010 24.47 24.64 24.11 24.13 7,842,562 -0.17(-0.70%)
Jun 11, 2010 24.00 24.36 23.85 24.30 6,092,229 -0.04(-0.16%)
Jun 10, 2010 23.92 24.35 23.75 24.34 4,255,336 +0.91(+3.88%)
Jun 09, 2010 23.90 24.01 23.37 23.43 8,459,403 -0.20(-0.85%)
Jun 08, 2010 23.36 23.71 22.87 23.63 3,002,747 +0.47(+2.03%)
Jun 07, 2010 23.70 23.93 23.09 23.16 8,089,560 -0.51(-2.15%)
Jun 04, 2010 23.67 24.40 23.55 23.67 3,300,777 -1.10(-4.44%)
Jun 03, 2010 24.99 25.17 24.57 24.77 4,952,984 -0.18(-0.72%)
Jun 02, 2010 24.40 24.97 24.24 24.95 7,900 +0.73(+3.01%)
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.