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, Jul 19, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
May 29, 2009 18.66 18.86 18.09 18.86 6,081,765 +0.56(+3.06%)
May 28, 2009 17.94 18.32 17.54 18.30 11,698,759 +0.50(+2.81%)
May 27, 2009 18.52 18.60 17.78 17.80 4,702,971 -0.64(-3.47%)
May 26, 2009 17.71 18.53 17.62 18.44 5,607,231 +0.55(+3.07%)
May 22, 2009 18.35 18.35 17.75 17.89 2,616,855 -0.22(-1.21%)
May 21, 2009 18.03 18.34 17.75 18.11 6,088,920 -0.27(-1.47%)
May 20, 2009 19.45 19.55 18.20 18.38 12,643,479 -0.59(-3.11%)
May 19, 2009 19.71 19.95 18.90 18.97 7,320,449 -0.54(-2.77%)
May 18, 2009 18.89 19.67 18.76 19.51 17,433,993 +1.21(+6.61%)
May 15, 2009 18.80 19.05 18.09 18.30 6,063,528 -0.41(-2.19%)
May 14, 2009 17.96 18.92 17.88 18.71 8,302,261 +0.53(+2.92%)
May 13, 2009 18.82 18.88 18.04 18.18 12,267,425 -0.82(-4.32%)
May 12, 2009 20.35 20.57 18.80 19.00 13,700,338 -1.28(-6.31%)
May 11, 2009 21.08 21.44 20.26 20.28 14,146,353 -1.34(-6.20%)
May 08, 2009 20.19 21.74 19.92 21.62 17,523,757 +2.30(+11.90%)
May 07, 2009 21.44 21.67 19.02 19.32 15,649,054 -0.70(-3.50%)
May 06, 2009 18.85 20.41 18.75 20.02 17,847,276 +1.97(+10.91%)
May 05, 2009 18.01 18.40 17.66 18.05 7,524,613 -0.32(-1.74%)
May 04, 2009 16.28 18.38 16.27 18.37 12,494,543 +2.33(+14.53%)
May 01, 2009 16.15 16.55 15.83 16.04 10,298,861 -0.29(-1.78%)
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%)
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.