FinancialContent is the trusted provider of stock market information to the media industry.
S&P Bank ETF SPDR (NY: KBE)
42.79 USD  +0.09 (+0.21%)
Official Closing Price  /  Updated: 7:59 PM EDT, Jun 14, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
May 31, 2013 28.68 28.75 28.32 28.34 1,818,868 -0.38(-1.32%)
May 30, 2013 28.46 28.82 28.28 28.72 1,622,295 +0.39(+1.38%)
May 29, 2013 28.25 28.46 28.15 28.33 1,572,745 -0.04(-0.14%)
May 28, 2013 28.43 28.57 28.24 28.37 1,115,158 +0.33(+1.18%)
May 24, 2013 27.86 28.05 27.74 28.04 560,011 +0.08(+0.29%)
May 23, 2013 27.71 28.04 27.62 27.96 1,531,480 -0.06(-0.21%)
May 22, 2013 28.54 28.76 27.95 28.02 2,248,722 -0.42(-1.48%)
May 21, 2013 28.52 28.53 28.36 28.44 1,628,637 -0.02(-0.07%)
May 20, 2013 28.27 28.56 28.22 28.46 1,036,050 +0.14(+0.49%)
May 17, 2013 28.14 28.36 27.99 28.32 2,422,803 +0.39(+1.40%)
May 16, 2013 27.96 28.16 27.86 27.93 1,547,370 -0.07(-0.25%)
May 15, 2013 27.77 28.08 27.70 28.00 1,414,793 +0.62(+2.26%)
May 13, 2013 27.30 27.49 27.19 27.38 729,027 +0.04(+0.15%)
May 10, 2013 27.34 27.34 27.15 27.34 856,851 +0.16(+0.59%)
May 09, 2013 27.30 27.36 27.14 27.18 1,233,338 -0.12(-0.44%)
May 08, 2013 27.15 27.34 27.04 27.30 1,777,234 +0.09(+0.33%)
May 07, 2013 26.99 27.21 26.89 27.21 1,504,516 +0.34(+1.27%)
May 06, 2013 26.61 26.88 26.60 26.87 1,083,664 +0.32(+1.21%)
May 03, 2013 26.64 26.63 26.51 26.55 1,184,036 +0.23(+0.87%)
May 02, 2013 26.12 26.36 26.07 26.32 1,529,736 +0.25(+0.96%)
May 01, 2013 26.23 26.37 26.04 26.07 2,570,912 -0.33(-1.25%)
Apr 30, 2013 26.36 26.45 26.22 26.40 1,450,568 -0.02(-0.08%)
Apr 29, 2013 26.45 26.47 26.32 26.42 976,190 +0.12(+0.46%)
Apr 26, 2013 26.42 26.47 26.14 26.30 4,007,821 -0.17(-0.64%)
Apr 25, 2013 26.42 26.57 26.36 26.47 1,272,654 +0.06(+0.23%)
Apr 24, 2013 26.13 26.41 26.08 26.41 3,508,717 +0.32(+1.23%)
Apr 23, 2013 25.95 26.12 25.86 26.09 2,021,688 +0.32(+1.24%)
Apr 22, 2013 25.82 25.85 25.52 25.77 1,484,108 -0.01(-0.04%)
Apr 19, 2013 25.50 25.79 25.44 25.78 962,777 +0.32(+1.26%)
Apr 18, 2013 25.67 26.11 25.36 25.46 2,323,555 -0.25(-0.97%)
Apr 17, 2013 26.01 26.02 25.52 25.71 2,218,528 -0.51(-1.95%)
Apr 16, 2013 26.20 26.22 25.95 26.22 1,326,371 +0.29(+1.12%)
Apr 15, 2013 26.55 26.61 25.87 25.93 3,438,969 -0.69(-2.59%)
Apr 12, 2013 26.61 26.82 26.50 26.62 5,894,049 -0.33(-1.22%)
Apr 11, 2013 26.91 27.03 26.78 26.95 2,713,239 -0.05(-0.19%)
Apr 10, 2013 26.68 27.00 26.64 27.00 3,365,552 +0.42(+1.58%)
Apr 09, 2013 26.47 26.69 26.41 26.58 1,444,344 +0.12(+0.45%)
Apr 08, 2013 26.23 26.48 26.05 26.46 1,180,592 +0.22(+0.84%)
Apr 05, 2013 25.95 26.27 25.79 26.24 1,407,208 +0.00(+0.00%)
Apr 04, 2013 26.18 26.27 26.07 26.24 1,196,005 +0.13(+0.50%)
Apr 03, 2013 26.54 26.57 26.02 26.11 1,694,048 -0.39(-1.47%)
Apr 02, 2013 26.79 26.79 26.48 26.50 1,647,392 -0.15(-0.56%)
Apr 01, 2013 26.95 27.00 26.57 26.65 1,826,384 -0.28(-1.04%)
Mar 28, 2013 26.98 26.99 26.82 26.93 2,013,084 -0.05(-0.19%)
Mar 27, 2013 26.92 26.99 26.73 26.98 1,263,210 -0.07(-0.26%)
Mar 26, 2013 27.05 27.06 26.89 27.05 1,353,433 +0.14(+0.52%)
Mar 25, 2013 27.04 27.07 26.80 26.91 1,640,793 -0.02(-0.07%)
Mar 22, 2013 26.92 27.00 26.81 26.93 1,730,566 +0.05(+0.19%)
Mar 21, 2013 27.04 27.09 26.64 26.88 2,195,818 -0.24(-0.88%)
Mar 20, 2013 27.08 27.14 27.01 27.12 1,779,642 +0.22(+0.82%)
Mar 19, 2013 27.05 27.08 26.77 26.90 1,663,072 -0.02(-0.07%)
Mar 18, 2013 26.91 27.04 26.74 26.92 1,442,908 -0.25(-0.92%)
Mar 15, 2013 27.12 27.20 26.99 27.17 2,200,024 -0.06(-0.22%)
Mar 14, 2013 27.08 27.24 27.08 27.23 2,484,443 +0.19(+0.70%)
Mar 13, 2013 26.92 27.08 26.88 27.04 1,117,571 +0.13(+0.48%)
Mar 12, 2013 27.00 27.08 26.85 26.91 1,210,438 -0.15(-0.55%)
Mar 11, 2013 26.88 27.09 26.84 27.06 1,965,006 +0.21(+0.78%)
Mar 08, 2013 26.93 27.02 26.74 26.85 5,106,197 +0.10(+0.37%)
Mar 07, 2013 26.39 26.78 26.39 26.75 1,631,970 +0.29(+1.10%)
Mar 06, 2013 26.48 26.54 26.38 26.46 1,352,849 +0.11(+0.42%)
Mar 05, 2013 26.28 26.52 26.26 26.35 1,764,984 +0.12(+0.46%)
Mar 04, 2013 25.95 26.26 25.87 26.23 2,018,279 +0.23(+0.88%)
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.