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 (%)
Apr 30, 2012 23.55 23.55 23.15 23.25 3,296,785 -0.33(-1.40%)
Apr 27, 2012 23.61 23.66 23.30 23.58 1,828,726 +0.05(+0.21%)
Apr 26, 2012 23.30 23.54 23.23 23.53 1,934,025 +0.19(+0.81%)
Apr 25, 2012 23.27 23.44 23.09 23.34 2,848,527 +0.28(+1.21%)
Apr 24, 2012 22.84 23.11 22.83 23.06 2,097,565 +0.22(+0.96%)
Apr 23, 2012 22.59 22.89 22.58 22.84 2,127,741 -0.14(-0.61%)
Apr 20, 2012 23.14 23.18 22.92 22.98 2,394,558 -0.01(-0.04%)
Apr 19, 2012 23.15 23.22 22.80 22.99 3,029,119 -0.14(-0.61%)
Apr 18, 2012 23.22 23.42 23.08 23.13 2,027,001 -0.24(-1.03%)
Apr 17, 2012 23.17 23.49 23.12 23.37 3,259,284 +0.43(+1.87%)
Apr 16, 2012 22.88 23.11 22.70 22.94 3,344,679 +0.21(+0.92%)
Apr 13, 2012 23.34 23.35 22.70 22.73 6,009,321 -0.72(-3.09%)
Apr 12, 2012 23.15 23.48 23.09 23.45 2,989,191 +0.40(+1.71%)
Apr 11, 2012 22.90 23.12 22.86 23.06 1,998,843 +0.44(+1.95%)
Apr 10, 2012 23.10 23.18 22.60 22.62 4,645,481 -0.49(-2.12%)
Apr 09, 2012 23.11 23.28 23.01 23.11 3,345,751 -0.44(-1.87%)
Apr 05, 2012 23.64 23.76 23.48 23.55 3,445,293 -0.17(-0.72%)
Apr 04, 2012 23.82 23.93 23.56 23.72 3,451,143 -0.38(-1.58%)
Apr 03, 2012 23.93 24.10 23.77 24.10 5,549,981 +0.08(+0.33%)
Apr 02, 2012 23.83 24.12 23.65 24.02 2,518,137 +0.17(+0.71%)
Mar 30, 2012 24.03 24.10 23.72 23.85 3,938,036 -0.08(-0.33%)
Mar 29, 2012 24.04 24.05 23.62 23.93 5,184,814 -0.25(-1.03%)
Mar 28, 2012 23.95 24.21 23.85 24.18 4,777,523 +0.21(+0.88%)
Mar 27, 2012 24.29 24.30 23.94 23.97 3,634,757 -0.30(-1.24%)
Mar 26, 2012 24.19 24.29 24.01 24.27 3,117,108 +0.32(+1.34%)
Mar 23, 2012 23.77 23.96 23.60 23.95 6,956,971 +0.11(+0.46%)
Mar 22, 2012 24.03 24.06 23.70 23.84 4,700,117 -0.41(-1.69%)
Mar 21, 2012 24.45 24.49 24.15 24.25 5,787,368 -0.15(-0.61%)
Mar 20, 2012 24.25 24.50 24.08 24.40 9,067,507 -0.04(-0.16%)
Mar 19, 2012 24.26 24.65 24.04 24.44 12,622,053 +0.20(+0.83%)
Mar 16, 2012 24.31 24.42 24.01 24.24 8,672,426 +0.06(+0.25%)
Mar 15, 2012 23.67 24.27 23.48 24.18 4,839,645 +0.60(+2.54%)
Mar 14, 2012 23.44 23.72 23.20 23.58 5,832,953 +0.27(+1.16%)
Mar 13, 2012 22.56 23.37 22.56 23.31 4,956,142 +0.89(+3.97%)
Mar 12, 2012 22.42 22.48 22.22 22.42 1,733,002 -0.05(-0.22%)
Mar 09, 2012 22.23 22.62 22.19 22.47 1,800,618 +0.29(+1.31%)
Mar 08, 2012 22.04 22.22 21.92 22.18 1,483,810 +0.28(+1.28%)
Mar 07, 2012 21.65 21.99 21.61 21.90 1,773,013 +0.34(+1.58%)
Mar 06, 2012 21.79 21.82 21.48 21.56 4,155,208 -0.55(-2.49%)
Mar 05, 2012 22.16 22.22 21.97 22.11 2,299,040 -0.18(-0.81%)
Mar 02, 2012 22.45 22.49 22.22 22.29 2,430,518 -0.15(-0.67%)
Mar 01, 2012 22.39 22.62 22.35 22.44 3,778,602 +0.16(+0.72%)
Feb 29, 2012 22.42 22.59 22.16 22.28 5,397,439 -0.08(-0.36%)
Feb 28, 2012 22.36 22.47 22.19 22.36 3,252,878 +0.03(+0.13%)
Feb 27, 2012 21.84 22.40 21.82 22.33 3,300,317 +0.26(+1.18%)
Feb 24, 2012 22.28 22.28 21.98 22.07 1,801,166 -0.09(-0.41%)
Feb 23, 2012 21.90 22.22 21.76 22.16 6,269,294 +0.25(+1.14%)
Feb 22, 2012 22.29 22.32 21.84 21.91 4,349,458 -0.48(-2.14%)
Feb 21, 2012 22.52 22.59 22.25 22.39 2,536,433 -0.06(-0.27%)
Feb 17, 2012 22.45 22.48 22.33 22.45 2,787,626 +0.12(+0.54%)
Feb 16, 2012 21.84 22.36 21.80 22.33 3,874,216 +0.43(+1.96%)
Feb 15, 2012 21.98 22.13 21.83 21.90 3,132,064 -0.02(-0.09%)
Feb 14, 2012 21.99 22.00 21.67 21.92 2,610,199 -0.15(-0.68%)
Feb 13, 2012 22.09 22.17 21.97 22.07 1,521,691 +0.17(+0.78%)
Feb 10, 2012 21.89 22.01 21.80 21.90 2,028,919 -0.28(-1.26%)
Feb 09, 2012 22.36 22.41 22.06 22.18 5,093,200 -0.04(-0.18%)
Feb 08, 2012 22.17 22.29 22.00 22.22 2,277,844 +0.17(+0.77%)
Feb 07, 2012 21.95 22.16 21.87 22.05 2,853,423 +0.04(+0.18%)
Feb 06, 2012 22.10 22.12 21.92 22.01 2,282,893 -0.16(-0.72%)
Feb 03, 2012 21.88 22.18 21.80 22.17 2,928,296 +0.66(+3.07%)
Feb 02, 2012 21.47 21.64 21.34 21.51 3,690,141 +0.09(+0.42%)
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.