FinancialContent is the trusted provider of stock market information to the media industry.
S&P Bank ETF SPDR (NY: KBE)
46.54 USD  -0.02 (-0.04%)
Official Closing Price  /  Updated: 8:00 PM EST, Dec 9, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Apr 30, 2009 17.09 17.13 16.22 16.33 7,179,210 -0.28(-1.69%)
Apr 29, 2009 16.24 16.76 16.15 16.61 8,910,447 +0.74(+4.66%)
Apr 28, 2009 15.71 16.30 15.68 15.87 7,287,043 -0.49(-3.00%)
Apr 27, 2009 16.69 17.03 16.24 16.36 9,829,659 -0.72(-4.22%)
Apr 24, 2009 16.84 17.50 16.32 17.08 15,705,885 +0.47(+2.83%)
Apr 23, 2009 16.49 16.83 15.90 16.61 9,540,467 +0.60(+3.75%)
Apr 22, 2009 16.27 17.51 16.00 16.01 18,416,296 -0.82(-4.87%)
Apr 21, 2009 14.64 16.84 14.39 16.83 13,029,742 +1.10(+6.99%)
Apr 20, 2009 17.57 17.58 15.68 15.73 14,486,754 -2.74(-14.83%)
Apr 17, 2009 18.02 18.90 17.42 18.47 14,813,884 +0.66(+3.71%)
Apr 16, 2009 17.86 18.24 16.97 17.81 18,580,418 +0.41(+2.36%)
Apr 15, 2009 16.44 17.56 16.04 17.40 5,771,897 +0.75(+4.50%)
Apr 14, 2009 18.09 18.34 16.57 16.65 11,914,651 -1.39(-7.71%)
Apr 13, 2009 16.52 18.25 16.25 18.04 11,027,356 +1.21(+7.19%)
Apr 09, 2009 15.54 16.86 15.29 16.83 10,659,556 +2.83(+20.21%)
Apr 08, 2009 14.29 14.43 13.65 14.00 6,632,308 -0.18(-1.27%)
Apr 07, 2009 14.12 14.57 14.12 14.18 3,413,226 -0.54(-3.67%)
Apr 06, 2009 14.83 14.90 14.42 14.72 6,333,741 -0.56(-3.66%)
Apr 03, 2009 14.60 15.29 14.37 15.28 8,830,158 +0.62(+4.23%)
Apr 02, 2009 15.45 15.49 14.43 14.66 18,252,014 +0.20(+1.38%)
Apr 01, 2009 13.58 14.60 13.48 14.46 12,221,602 +0.60(+4.33%)
Mar 31, 2009 13.53 14.16 13.20 13.86 10,009,436 +0.76(+5.80%)
Mar 30, 2009 13.68 13.79 12.96 13.10 6,339,247 -1.71(-11.55%)
Mar 26, 2009 15.15 15.17 14.44 14.81 13,953,402 -0.19(-1.27%)
Mar 25, 2009 14.80 15.28 13.77 15.00 11,850,187 +0.65(+4.53%)
Mar 24, 2009 14.99 15.40 14.17 14.35 7,648,737 -0.96(-6.27%)
Mar 23, 2009 14.23 15.34 14.21 15.31 13,950,055 +2.40(+18.59%)
Mar 20, 2009 13.68 13.69 12.73 12.91 10,496,862 -0.74(-5.42%)
Mar 19, 2009 15.61 15.61 13.63 13.65 18,833,450 -1.42(-9.42%)
Mar 18, 2009 13.45 15.12 13.26 15.07 37,097,113 +1.48(+10.89%)
Mar 17, 2009 12.79 13.59 12.50 13.59 13,045,542 +0.87(+6.80%)
Mar 16, 2009 13.26 13.86 12.69 12.72 11,351,095 -0.06(-0.51%)
Mar 13, 2009 13.17 13.39 12.21 12.79 0 -0.17(-1.31%)
Mar 12, 2009 11.65 13.07 11.38 12.96 12,305,772 +1.31(+11.24%)
Mar 11, 2009 11.66 12.25 11.36 11.65 10,889,407 +0.38(+3.37%)
Mar 10, 2009 10.56 11.32 10.41 11.27 11,893,190 +1.46(+14.88%)
Mar 09, 2009 9.140 10.11 9.140 9.810 6,733,911 +0.50(+5.37%)
Mar 06, 2009 9.660 10.06 8.900 9.310 0 -0.27(-2.82%)
Mar 05, 2009 10.33 10.47 9.530 9.580 6,221,097 -1.17(-10.88%)
Mar 04, 2009 11.56 11.60 10.44 10.75 10,357,058 -0.52(-4.61%)
Mar 02, 2009 11.57 11.91 11.27 11.27 4,022,554 -0.91(-7.47%)
Feb 27, 2009 12.02 12.87 12.00 12.18 0 -1.03(-7.80%)
Feb 26, 2009 13.33 13.99 12.97 13.21 9,067,433 +0.60(+4.76%)
Feb 25, 2009 12.17 13.21 11.40 12.61 9,147,288 +0.32(+2.60%)
Feb 24, 2009 10.98 12.29 10.73 12.29 6,018,668 +1.36(+12.44%)
Feb 23, 2009 11.49 11.66 10.72 10.93 9,833,457 +0.07(+0.64%)
Feb 20, 2009 10.31 11.22 9.795 10.86 8,850,243 -0.01(-0.09%)
Feb 19, 2009 11.88 12.00 10.87 10.87 4,471,830 -0.83(-7.09%)
Feb 18, 2009 12.14 12.25 11.34 11.70 12,792,504 +0.01(+0.09%)
Feb 17, 2009 12.22 12.38 11.69 11.69 7,066,608 -1.33(-10.22%)
Feb 13, 2009 13.60 13.64 13.01 13.02 7,137,137 -0.76(-5.52%)
Feb 12, 2009 13.83 13.83 12.87 13.78 6,299,476 -0.41(-2.89%)
Feb 11, 2009 13.72 14.25 13.63 14.19 6,114,725 +0.90(+6.77%)
Feb 10, 2009 15.36 15.39 13.25 13.29 13,646,988 -2.19(-14.15%)
Feb 09, 2009 15.37 15.87 15.05 15.48 9,289,901 +0.29(+1.91%)
Feb 06, 2009 13.90 15.30 13.90 15.19 12,597,398 +1.56(+11.45%)
Feb 05, 2009 13.10 13.98 12.45 13.63 11,223,990 +0.36(+2.74%)
Feb 04, 2009 13.59 14.05 13.26 13.27 3,521,831 -0.11(-0.85%)
Feb 03, 2009 14.46 14.46 13.23 13.38 6,318,713 -0.80(-5.64%)
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.