FinancialContent is the trusted provider of stock market information to the media industry.
S&P Bank ETF SPDR (NY: KBE)
43.53 USD  +0.28 (+0.65%)
Official Closing Price  /  Updated: 7:59 PM EDT, Oct 18, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Nov 30, 2010 22.20 22.39 22.15 22.26 1,000,102 -0.15(-0.67%)
Nov 29, 2010 22.03 22.46 22.03 22.41 2,395,763 +0.26(+1.17%)
Nov 26, 2010 22.18 22.38 22.14 22.15 620,645 -0.20(-0.89%)
Nov 24, 2010 22.34 22.35 22.35 22.35 6,116,432 +0.25(+1.13%)
Nov 23, 2010 22.26 22.38 22.10 22.10 7,945,287 -0.39(-1.73%)
Nov 22, 2010 22.72 22.74 22.34 22.49 2,401,882 -0.39(-1.70%)
Nov 19, 2010 22.74 22.89 22.64 22.88 2,246,980 +0.00(+0.00%)
Nov 18, 2010 23.12 23.17 22.85 22.88 7,680,202 +0.16(+0.70%)
Nov 17, 2010 23.13 23.13 22.65 22.72 3,384,810 -0.39(-1.69%)
Nov 16, 2010 23.37 23.38 22.83 23.11 10,654,070 -0.39(-1.66%)
Nov 15, 2010 23.53 23.84 23.50 23.50 4,442,700 +0.15(+0.64%)
Nov 12, 2010 23.66 23.79 23.28 23.35 5,380,909 -0.52(-2.20%)
Nov 11, 2010 23.79 23.99 23.65 23.88 2,186,002 -0.14(-0.59%)
Nov 10, 2010 23.63 24.04 23.40 24.02 12,428,936 +0.39(+1.64%)
Nov 09, 2010 24.12 24.19 23.50 23.63 6,223,706 -0.42(-1.75%)
Nov 08, 2010 24.19 24.21 23.81 24.05 7,436,503 -0.14(-0.58%)
Nov 05, 2010 23.70 24.67 23.64 24.19 23,093,428 +0.57(+2.41%)
Nov 04, 2010 23.19 23.73 23.03 23.62 14,312,617 +0.77(+3.37%)
Nov 03, 2010 22.48 22.86 22.42 22.85 5,430,950 +0.42(+1.87%)
Nov 02, 2010 22.61 22.67 22.34 22.43 1,691,998 -0.05(-0.22%)
Nov 01, 2010 22.71 22.73 22.17 22.48 4,536,238 -0.11(-0.49%)
Oct 29, 2010 22.55 22.67 22.53 22.59 1,525,354 -0.02(-0.09%)
Oct 28, 2010 22.90 22.90 22.48 22.61 2,730,025 -0.06(-0.26%)
Oct 27, 2010 22.51 22.83 22.48 22.67 6,045,622 +0.08(+0.33%)
Oct 25, 2010 23.01 23.08 22.55 22.59 2,694,449 -0.21(-0.94%)
Oct 22, 2010 22.83 22.95 22.69 22.81 2,745,610 +0.05(+0.20%)
Oct 21, 2010 22.82 23.11 22.58 22.76 6,132,708 +0.04(+0.20%)
Oct 20, 2010 22.79 22.81 22.35 22.72 13,514,069 -0.17(-0.74%)
Oct 19, 2010 22.83 23.40 22.74 22.89 6,920,105 -0.08(-0.35%)
Oct 18, 2010 22.45 23.14 22.44 22.97 4,011,233 +0.51(+2.27%)
Oct 15, 2010 23.19 23.19 22.22 22.46 7,728,446 -0.58(-2.52%)
Oct 14, 2010 23.44 23.44 22.72 23.04 13,567,317 -0.62(-2.62%)
Oct 13, 2010 24.02 24.11 23.57 23.66 11,903,434 -0.17(-0.71%)
Oct 12, 2010 23.44 23.89 23.35 23.83 2,447,503 +0.31(+1.32%)
Oct 11, 2010 23.58 23.61 23.39 23.52 1,660,144 -0.01(-0.04%)
Oct 08, 2010 23.53 23.68 23.38 23.53 2,276,359 -0.05(-0.21%)
Oct 07, 2010 23.85 23.93 23.39 23.58 3,043,110 -0.10(-0.42%)
Oct 06, 2010 23.70 23.89 23.62 23.68 3,352,022 -0.09(-0.38%)
Oct 05, 2010 23.36 23.90 23.31 23.77 17,403,930 +0.68(+2.94%)
Oct 04, 2010 23.28 23.40 22.99 23.09 4,201,520 -0.08(-0.35%)
Oct 01, 2010 23.17 23.33 22.94 23.17 6,144,053 +0.22(+0.96%)
Sep 30, 2010 23.07 23.40 22.91 22.95 3,307,735 +0.07(+0.31%)
Sep 29, 2010 22.87 23.09 22.73 22.88 4,149,414 -0.11(-0.48%)
Sep 28, 2010 23.00 23.02 22.65 22.99 2,967,814 +0.08(+0.35%)
Sep 27, 2010 23.34 23.34 22.85 22.91 1,078,703 -0.36(-1.55%)
Sep 24, 2010 23.00 23.30 22.88 23.27 2,471,805 +0.64(+2.83%)
Sep 23, 2010 22.84 23.18 22.56 22.63 5,032,926 -0.41(-1.78%)
Sep 22, 2010 23.36 23.55 22.99 23.04 1,764,636 -0.41(-1.75%)
Sep 21, 2010 23.80 23.96 23.43 23.45 5,800,554 -0.31(-1.30%)
Sep 20, 2010 23.32 23.86 23.26 23.76 2,618,814 +0.53(+2.28%)
Sep 17, 2010 23.23 23.58 23.19 23.23 7,501,988 -0.33(-1.40%)
Sep 15, 2010 23.33 23.63 23.19 23.56 3,069,533 +0.00(+0.00%)
Sep 14, 2010 23.76 23.78 23.39 23.56 2,443,612 -0.27(-1.13%)
Sep 13, 2010 23.59 23.95 23.59 23.83 1,539,118 +0.66(+2.85%)
Sep 10, 2010 23.25 23.32 23.10 23.17 1,120,840 +0.01(+0.04%)
Sep 09, 2010 23.31 23.49 23.01 23.16 8,038,892 +0.37(+1.62%)
Sep 08, 2010 22.54 23.00 22.54 22.79 947,051 +0.30(+1.33%)
Sep 07, 2010 22.89 22.93 22.44 22.49 1,858,338 -0.64(-2.77%)
Sep 03, 2010 23.09 23.31 22.92 23.13 1,534,165 +0.40(+1.76%)
Sep 02, 2010 22.54 22.77 22.45 22.73 1,004,273 +0.26(+1.16%)
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.