FinancialContent is the trusted provider of stock market information to the media industry.
S&P Bank ETF SPDR (NY: KBE)
41.99 USD  -0.41 (-0.97%)
Official Closing Price  /  Updated: 8:00 PM EDT, Jun 24, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
May 30, 2008 38.46 38.46 37.54 37.59 2,057,439 -0.50(-1.31%)
May 29, 2008 37.54 38.37 37.39 38.09 2,518,494 +0.59(+1.57%)
May 28, 2008 38.42 38.42 36.81 37.50 3,312,484 -0.55(-1.45%)
May 27, 2008 38.02 38.28 37.58 38.05 595,531 +0.35(+0.93%)
May 26, 2008 38.47 38.47 37.70 37.70 0 +0.00(+0.00%)
May 23, 2008 38.47 38.47 37.70 37.70 1,565,629 -0.75(-1.95%)
May 22, 2008 37.93 38.89 37.82 38.45 2,676,734 +0.52(+1.37%)
May 21, 2008 39.00 39.05 37.82 37.93 3,777,353 -0.93(-2.39%)
May 20, 2008 39.66 39.66 38.72 38.86 2,479,745 -0.91(-2.29%)
May 19, 2008 40.11 40.64 39.64 39.77 2,228,687 -0.14(-0.35%)
May 16, 2008 40.95 40.95 39.56 39.91 4,405,880 -0.89(-2.18%)
May 15, 2008 40.35 40.85 39.94 40.80 854,770 +0.51(+1.27%)
May 14, 2008 40.44 40.55 40.16 40.29 1,215,844 +0.26(+0.65%)
May 13, 2008 41.00 41.00 39.91 40.03 4,865,433 -0.88(-2.15%)
May 12, 2008 40.41 40.94 40.21 40.91 2,459,319 +0.81(+2.02%)
May 09, 2008 40.16 40.96 39.97 40.10 2,962,197 -0.21(-0.52%)
May 08, 2008 41.20 41.24 40.03 40.31 3,234,650 -0.58(-1.42%)
May 07, 2008 42.51 42.51 40.87 40.89 4,250,596 -1.66(-3.90%)
May 06, 2008 41.67 42.72 41.27 42.55 2,450,452 +0.55(+1.31%)
May 05, 2008 42.52 42.63 42.00 42.00 1,153,132 -0.45(-1.06%)
May 02, 2008 43.35 43.78 42.27 42.45 5,937,953 -0.21(-0.49%)
May 01, 2008 41.01 43.36 40.86 42.66 4,333,738 +1.88(+4.61%)
Apr 30, 2008 41.31 41.71 40.70 40.78 2,511,113 -0.49(-1.19%)
Apr 29, 2008 41.58 41.76 41.05 41.27 2,527,039 -0.25(-0.60%)
Apr 28, 2008 41.45 41.97 41.01 41.52 620,303 +0.02(+0.05%)
Apr 25, 2008 40.92 41.57 40.25 41.50 4,046,190 +1.04(+2.57%)
Apr 24, 2008 38.98 40.73 38.98 40.46 3,925,134 +1.63(+4.20%)
Apr 23, 2008 39.24 39.43 38.50 38.83 2,620,486 -0.34(-0.87%)
Apr 22, 2008 39.12 39.40 38.65 39.17 3,537,421 +0.00(+0.00%)
Apr 21, 2008 39.93 39.93 38.99 39.17 2,170,095 -1.01(-2.51%)
Apr 18, 2008 40.99 41.39 40.14 40.18 5,055,872 +0.77(+1.95%)
Apr 17, 2008 38.76 39.87 38.39 39.41 2,717,899 +0.33(+0.84%)
Apr 16, 2008 38.46 39.11 38.37 39.08 3,094,379 +1.27(+3.36%)
Apr 15, 2008 37.99 38.50 37.16 37.81 3,537,296 +0.48(+1.29%)
Apr 14, 2008 38.58 38.64 37.19 37.33 4,254,792 -1.53(-3.94%)
Apr 11, 2008 39.06 39.99 38.86 38.86 5,011,256 -0.78(-1.97%)
Apr 10, 2008 39.50 40.24 39.09 39.64 947,828 -0.06(-0.15%)
Apr 09, 2008 40.60 40.73 39.61 39.70 2,147,790 -0.80(-1.98%)
Apr 08, 2008 40.81 41.06 40.15 40.50 3,060,092 -0.70(-1.70%)
Apr 07, 2008 41.22 42.08 41.06 41.20 1,925,300 +0.54(+1.33%)
Apr 04, 2008 41.57 41.65 40.50 40.66 2,015,054 -0.86(-2.07%)
Apr 03, 2008 41.13 41.84 40.76 41.52 1,786,596 +0.11(+0.27%)
Apr 02, 2008 41.96 42.60 41.18 41.41 2,672,574 -0.26(-0.62%)
Apr 01, 2008 40.42 41.93 39.99 41.67 4,625,965 +2.82(+7.26%)
Mar 31, 2008 39.07 39.72 38.45 38.85 4,130,070 +0.16(+0.41%)
Mar 28, 2008 39.33 40.01 38.50 38.69 4,088,351 -0.84(-2.12%)
Mar 27, 2008 40.59 40.89 39.53 39.53 5,276,899 -0.72(-1.79%)
Mar 26, 2008 42.49 42.49 40.25 40.25 2,943,684 -1.90(-4.51%)
Mar 25, 2008 42.38 42.60 41.35 42.15 1,479,506 -0.59(-1.38%)
Mar 24, 2008 42.48 44.05 42.25 42.74 5,560,333 +0.04(+0.09%)
Mar 21, 2008 39.94 42.70 38.76 42.70 3,352,521 +0.00(+0.00%)
Mar 20, 2008 39.94 42.70 38.76 42.70 3,352,521 +3.20(+8.10%)
Mar 19, 2008 40.26 41.56 39.50 39.50 6,649,610 -0.77(-1.91%)
Mar 18, 2008 39.29 40.40 38.60 40.27 2,254,572 +2.56(+6.79%)
Mar 17, 2008 37.28 38.47 36.28 37.71 4,300,350 -0.57(-1.49%)
Mar 14, 2008 40.66 40.66 37.78 38.28 9,094,735 -1.72(-4.30%)
Mar 13, 2008 39.14 40.30 38.00 40.00 8,442,042 +0.01(+0.03%)
Mar 12, 2008 40.82 42.13 39.62 39.99 1,774,272 -0.72(-1.78%)
Mar 11, 2008 38.48 40.79 38.48 40.71 3,288,350 +3.28(+8.77%)
Mar 10, 2008 38.50 38.86 37.22 37.43 2,113,005 -1.07(-2.78%)
Mar 07, 2008 37.54 39.36 37.35 38.50 4,047,785 +0.52(+1.37%)
Mar 06, 2008 39.48 39.48 37.98 37.98 2,533,880 -1.67(-4.21%)
Mar 05, 2008 40.21 40.70 39.07 39.65 1,618,360 -0.17(-0.43%)
Mar 04, 2008 39.88 40.03 38.45 39.82 3,761,824 -0.18(-0.45%)
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.