FinancialContent is the trusted provider of stock market information to the media industry.
S&P Bank ETF SPDR (NY: KBE)
45.91 USD  UNCHANGED
Streaming Delayed Price  /  Updated: 8:00 PM EST, Nov 13, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
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%)
Sep 04, 2012 22.61 22.81 22.48 22.74 1,267,135 +0.15(+0.66%)
Aug 31, 2012 22.71 22.75 22.52 22.59 951,923 +0.01(+0.04%)
Aug 30, 2012 22.60 22.61 22.44 22.58 438,146 -0.14(-0.62%)
Aug 29, 2012 22.52 22.77 22.52 22.72 2,243,424 +0.23(+1.02%)
Aug 27, 2012 22.56 22.62 22.43 22.49 815,465 +0.12(+0.54%)
Aug 24, 2012 22.24 22.45 22.18 22.37 550,160 +0.10(+0.45%)
Aug 23, 2012 22.46 22.54 22.25 22.27 847,034 -0.27(-1.20%)
Aug 22, 2012 22.59 22.75 22.44 22.54 2,067,835 -0.09(-0.40%)
Aug 21, 2012 22.65 22.93 22.57 22.63 777,324 +0.02(+0.09%)
Aug 20, 2012 22.52 22.67 22.48 22.61 673,000 +0.01(+0.04%)
Aug 17, 2012 22.49 22.61 22.43 22.60 1,374,748 +0.15(+0.67%)
Aug 16, 2012 22.35 22.53 22.26 22.45 1,124,587 +0.12(+0.54%)
Aug 15, 2012 22.15 22.39 22.15 22.33 426,926 +0.11(+0.50%)
Aug 14, 2012 22.30 22.40 22.16 22.22 450,576 +0.01(+0.05%)
Aug 13, 2012 22.19 22.23 21.99 22.21 381,912 +0.02(+0.09%)
Aug 10, 2012 22.16 22.24 22.07 22.19 807,320 -0.05(-0.22%)
Aug 09, 2012 22.16 22.32 22.16 22.24 438,612 -0.04(-0.18%)
Aug 08, 2012 22.10 22.35 22.03 22.28 372,257 +0.07(+0.32%)
Aug 07, 2012 22.00 22.42 22.00 22.21 1,275,626 +0.23(+1.05%)
Aug 06, 2012 22.12 22.22 21.97 21.98 1,578,893 +0.00(+0.00%)
Aug 03, 2012 21.65 22.10 21.58 21.98 2,163,640 +0.58(+2.71%)
Aug 02, 2012 21.44 21.59 21.19 21.40 1,023,597 -0.23(-1.06%)
Aug 01, 2012 21.80 21.86 21.61 21.63 1,341,398 -0.09(-0.41%)
Jul 31, 2012 21.69 21.81 21.66 21.72 1,552,924 -0.05(-0.23%)
Jul 30, 2012 21.81 21.90 21.73 21.77 957,597 -0.05(-0.23%)
Jul 27, 2012 21.61 21.96 21.46 21.82 3,400,582 +0.31(+1.44%)
Jul 26, 2012 21.61 21.62 21.40 21.51 2,355,878 +0.23(+1.08%)
Jul 25, 2012 21.25 21.37 21.18 21.28 2,716,172 +0.09(+0.42%)
Jul 24, 2012 21.19 21.30 20.97 21.19 924,306 +0.07(+0.33%)
Jul 23, 2012 21.12 21.19 20.99 21.12 1,545,120 -0.32(-1.49%)
Jul 20, 2012 21.68 22.35 21.40 21.44 1,485,261 -0.43(-1.97%)
Jul 19, 2012 22.22 22.27 21.78 21.87 1,614,391 -0.27(-1.22%)
Jul 18, 2012 22.23 22.39 22.09 22.14 1,033,852 -0.19(-0.85%)
Jul 17, 2012 22.24 22.33 21.91 22.33 1,114,811 +0.26(+1.18%)
Jul 16, 2012 22.15 22.21 21.98 22.07 1,731,943 -0.05(-0.23%)
Jul 13, 2012 21.58 22.18 21.57 22.12 1,858,424 +0.58(+2.69%)
Jul 12, 2012 21.55 21.61 21.46 21.54 2,382,188 -0.20(-0.92%)
Jul 11, 2012 21.53 21.79 21.51 21.74 2,558,602 +0.19(+0.88%)
Jul 10, 2012 21.84 21.96 21.43 21.55 2,094,515 -0.19(-0.87%)
Jul 09, 2012 21.83 21.97 21.60 21.74 645,923 -0.23(-1.05%)
Jul 06, 2012 21.84 22.00 21.80 21.97 830,867 -0.13(-0.59%)
Jul 05, 2012 22.25 22.30 22.06 22.10 3,579,993 -0.22(-0.99%)
Jul 03, 2012 22.15 22.38 22.15 22.32 729,568 +0.13(+0.59%)
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.