FinancialContent is the trusted provider of stock market information to the media industry.
S&P Bank ETF SPDR (NY: KBE)
45.94 USD  +0.08 (+0.17%)
Official Closing Price  /  Updated: 8:00 PM EST, Nov 15, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Nov 30, 2007 47.33 49.15 47.33 48.20 2,925,000 +1.81(+3.90%)
Nov 29, 2007 47.34 47.34 45.95 46.39 3,195,600 -0.86(-1.82%)
Nov 28, 2007 45.22 47.29 45.22 47.25 5,243,750 +2.70(+6.06%)
Nov 27, 2007 44.17 44.95 43.76 44.55 2,329,100 +1.01(+2.32%)
Nov 26, 2007 46.00 46.00 43.54 43.54 731,700 -2.11(-4.62%)
Nov 23, 2007 44.96 45.91 44.25 45.65 838,100 +1.48(+3.35%)
Nov 21, 2007 44.88 45.23 43.88 44.17 1,717,900 -0.83(-1.84%)
Nov 20, 2007 44.80 46.03 43.69 45.00 2,159,200 -0.10(-0.22%)
Nov 19, 2007 45.86 45.86 44.50 45.10 2,190,960 -0.98(-2.13%)
Nov 16, 2007 46.88 46.88 45.73 46.08 3,266,000 -0.65(-1.39%)
Nov 15, 2007 48.17 48.17 46.26 46.73 2,058,400 -1.60(-3.31%)
Nov 14, 2007 49.30 49.94 48.13 48.33 1,103,700 -0.71(-1.45%)
Nov 13, 2007 47.67 49.19 47.43 49.04 2,685,020 +2.17(+4.63%)
Nov 12, 2007 46.00 48.09 46.00 46.87 359,335 +0.53(+1.14%)
Nov 09, 2007 45.86 47.38 44.78 46.34 1,403,300 +0.22(+0.48%)
Nov 08, 2007 46.32 46.56 44.55 46.12 4,026,140 +0.78(+1.72%)
Nov 07, 2007 47.99 47.99 45.34 45.34 1,020,600 -2.90(-6.01%)
Nov 06, 2007 47.67 48.24 47.12 48.24 856,800 +0.96(+2.03%)
Nov 05, 2007 47.56 47.70 46.55 47.28 3,232,708 -0.63(-1.31%)
Nov 02, 2007 48.37 48.37 46.96 47.91 1,244,000 -0.77(-1.58%)
Nov 01, 2007 49.85 49.85 48.31 48.68 1,001,400 -2.34(-4.59%)
Oct 31, 2007 51.06 51.38 50.19 51.02 1,547,100 +0.30(+0.59%)
Oct 30, 2007 50.77 50.94 50.39 50.72 286,400 -0.13(-0.25%)
Oct 29, 2007 51.25 51.33 50.66 50.85 403,700 -0.17(-0.34%)
Oct 26, 2007 50.59 51.11 49.72 51.02 784,100 +1.20(+2.41%)
Oct 25, 2007 49.92 50.60 49.05 49.82 2,311,600 -0.16(-0.32%)
Oct 24, 2007 49.87 50.16 48.62 49.98 484,200 -0.20(-0.40%)
Oct 23, 2007 50.29 50.38 49.66 50.18 189,300 +0.38(+0.76%)
Oct 22, 2007 49.19 50.22 49.13 49.80 2,184,300 +0.26(+0.53%)
Oct 19, 2007 50.84 50.86 49.52 49.54 3,465,500 -1.15(-2.27%)
Oct 18, 2007 50.60 50.93 50.19 50.69 876,200 -0.58(-1.13%)
Oct 17, 2007 51.84 51.87 50.42 51.27 2,185,200 -0.01(-0.02%)
Oct 16, 2007 52.05 52.05 51.17 51.28 1,313,100 -0.95(-1.82%)
Oct 15, 2007 53.13 53.13 51.96 52.23 746,400 -0.95(-1.79%)
Oct 12, 2007 53.51 53.78 53.13 53.18 2,303,600 -0.46(-0.86%)
Oct 11, 2007 53.89 54.37 53.42 53.64 2,594,000 -0.12(-0.22%)
Oct 10, 2007 54.11 54.11 53.51 53.76 523,000 -0.50(-0.92%)
Oct 09, 2007 54.21 54.28 53.69 54.26 880,100 +0.21(+0.39%)
Oct 08, 2007 54.38 54.38 53.95 54.05 260,400 -0.30(-0.55%)
Oct 05, 2007 54.32 54.75 54.19 54.35 317,400 +0.48(+0.89%)
Oct 04, 2007 54.10 54.55 53.75 53.87 453,100 +0.15(+0.28%)
Oct 03, 2007 53.57 54.09 53.47 53.72 462,700 +0.17(+0.32%)
Oct 02, 2007 53.45 53.74 53.20 53.55 1,083,700 +0.22(+0.41%)
Oct 01, 2007 52.12 53.41 52.12 53.33 501,000 +0.93(+1.77%)
Sep 28, 2007 52.55 52.63 52.05 52.40 417,400 -0.20(-0.38%)
Sep 27, 2007 52.58 52.66 52.21 52.60 353,500 +0.30(+0.57%)
Sep 26, 2007 52.44 52.73 52.03 52.30 421,800 -0.02(-0.04%)
Sep 25, 2007 52.30 52.49 51.90 52.32 575,300 -0.21(-0.40%)
Sep 24, 2007 53.36 53.36 52.39 52.53 791,900 -0.74(-1.39%)
Sep 21, 2007 53.75 53.75 52.98 53.27 1,447,700 -0.56(-1.04%)
Sep 20, 2007 54.78 54.78 53.65 53.83 2,304,100 -1.04(-1.90%)
Sep 19, 2007 55.07 55.61 54.52 54.87 1,562,100 +0.26(+0.48%)
Sep 18, 2007 52.74 55.61 52.29 54.61 1,191,300 +2.24(+4.28%)
Sep 17, 2007 52.32 52.49 52.01 52.37 863,500 -0.16(-0.30%)
Sep 14, 2007 51.92 52.57 51.90 52.53 1,328,100 +0.20(+0.38%)
Sep 13, 2007 52.03 52.45 51.93 52.33 1,216,600 +0.83(+1.61%)
Sep 12, 2007 51.60 51.93 51.28 51.50 748,400 -0.24(-0.46%)
Sep 11, 2007 51.08 52.07 51.08 51.74 1,240,200 +0.78(+1.53%)
Sep 10, 2007 51.30 51.56 50.41 50.96 903,200 -0.19(-0.37%)
Sep 07, 2007 51.43 51.74 50.95 51.15 1,101,800 -0.66(-1.27%)
Sep 06, 2007 52.00 52.05 51.30 51.81 845,100 +0.05(+0.10%)
Sep 05, 2007 52.71 52.71 51.65 51.76 622,100 -1.11(-2.10%)
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.