FinancialContent is the trusted provider of stock market information to the media industry.
S&P Bank ETF SPDR (NY: KBE)
43.25 USD  +0.06 (+0.14%)
Official Closing Price  /  Updated: 8:00 PM EDT, Oct 17, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Jul 30, 2010 24.19 24.33 23.80 24.19 3,194,285 -0.02(-0.08%)
Jul 29, 2010 24.51 24.54 23.97 24.21 1,734,560 -0.03(-0.12%)
Jul 28, 2010 24.40 24.59 24.11 24.24 1,649,799 -0.29(-1.18%)
Jul 27, 2010 24.80 25.00 24.49 24.53 3,770,338 +0.16(+0.66%)
Jul 26, 2010 23.79 24.44 23.68 24.37 8,820,428 +0.61(+2.57%)
Jul 23, 2010 23.60 23.87 23.29 23.76 3,301,789 +0.16(+0.68%)
Jul 22, 2010 23.12 23.76 23.12 23.60 3,078,628 +0.82(+3.58%)
Jul 21, 2010 23.82 23.86 22.73 22.79 5,525,659 -0.54(-2.29%)
Jul 20, 2010 22.90 23.36 22.78 23.32 6,446,196 -0.02(-0.09%)
Jul 19, 2010 23.49 23.55 22.91 23.34 5,123,448 -0.06(-0.26%)
Jul 16, 2010 23.40 24.50 23.30 23.40 5,042,168 -1.39(-5.61%)
Jul 15, 2010 24.93 25.48 24.21 24.79 4,018,308 -0.12(-0.48%)
Jul 14, 2010 25.16 25.16 24.62 24.91 2,708,731 -0.38(-1.50%)
Jul 13, 2010 24.99 25.41 24.88 25.29 4,577,071 +0.86(+3.52%)
Jul 12, 2010 24.49 24.67 24.22 24.43 1,462,604 -0.07(-0.29%)
Jul 09, 2010 24.50 24.55 23.83 24.50 1,955,512 +0.56(+2.34%)
Jul 08, 2010 24.11 24.23 23.55 23.94 7,276,151 +0.07(+0.29%)
Jul 07, 2010 22.70 23.92 22.69 23.87 7,687,046 +1.29(+5.71%)
Jul 06, 2010 22.76 22.99 22.32 22.58 2,568,239 +0.24(+1.07%)
Jul 02, 2010 22.34 22.91 22.14 22.34 1,625,535 -0.35(-1.54%)
Jul 01, 2010 22.88 23.18 22.04 22.69 2,808,152 -0.20(-0.87%)
Jun 30, 2010 23.23 23.67 22.84 22.89 2,031,944 -0.32(-1.38%)
Jun 29, 2010 23.94 24.01 23.14 23.21 3,535,726 -1.20(-4.92%)
Jun 25, 2010 24.41 24.58 23.91 24.41 2,858,925 +0.67(+2.82%)
Jun 24, 2010 24.20 24.20 23.67 23.74 500 -0.56(-2.30%)
Jun 23, 2010 24.46 24.68 24.14 24.30 2,109,791 -0.18(-0.74%)
Jun 22, 2010 24.81 24.98 24.42 24.48 2,027,697 -0.34(-1.37%)
Jun 21, 2010 25.11 25.19 24.70 24.82 2,302,322 -0.02(-0.08%)
Jun 18, 2010 24.84 24.88 24.52 24.84 1,199,250 +0.14(+0.57%)
Jun 17, 2010 24.82 24.94 24.41 24.70 2,763,313 -0.04(-0.16%)
Jun 16, 2010 24.68 24.97 24.55 24.74 3,247,682 -0.06(-0.24%)
Jun 15, 2010 24.36 24.83 24.18 24.80 5,603,594 +0.67(+2.78%)
Jun 14, 2010 24.47 24.64 24.11 24.13 7,842,562 -0.17(-0.70%)
Jun 11, 2010 24.00 24.36 23.85 24.30 6,092,229 -0.04(-0.16%)
Jun 10, 2010 23.92 24.35 23.75 24.34 4,255,336 +0.91(+3.88%)
Jun 09, 2010 23.90 24.01 23.37 23.43 8,459,403 -0.20(-0.85%)
Jun 08, 2010 23.36 23.71 22.87 23.63 3,002,747 +0.47(+2.03%)
Jun 07, 2010 23.70 23.93 23.09 23.16 8,089,560 -0.51(-2.15%)
Jun 04, 2010 23.67 24.40 23.55 23.67 3,300,777 -1.10(-4.44%)
Jun 03, 2010 24.99 25.17 24.57 24.77 4,952,984 -0.18(-0.72%)
Jun 02, 2010 24.40 24.97 24.24 24.95 7,900 +0.73(+3.01%)
Jun 01, 2010 24.52 24.98 24.16 24.22 1,815,698 -0.55(-2.22%)
May 28, 2010 24.77 25.42 24.70 24.77 2,730,305 -0.60(-2.37%)
May 27, 2010 24.94 25.41 24.71 25.37 3,099,673 +1.01(+4.15%)
May 26, 2010 24.94 25.04 24.26 24.36 4,457,463 -0.09(-0.37%)
May 25, 2010 23.34 24.47 23.33 24.45 11,259,079 +0.21(+0.87%)
May 24, 2010 25.15 25.15 24.17 24.24 3,658,101 -0.82(-3.27%)
May 21, 2010 23.51 25.07 23.46 25.06 9,147,011 +0.93(+3.85%)
May 20, 2010 24.67 24.93 24.07 24.13 4,000 -1.20(-4.74%)
May 19, 2010 25.27 25.83 24.94 25.33 8,039,219 -0.12(-0.47%)
May 18, 2010 26.83 26.83 25.19 25.45 7,142,532 -1.03(-3.89%)
May 17, 2010 26.45 26.68 25.75 26.48 6,707,502 -0.04(-0.15%)
May 14, 2010 26.52 26.95 26.13 26.52 4,225,697 -0.78(-2.86%)
May 13, 2010 27.73 27.84 27.30 27.30 4,808,756 -0.47(-1.69%)
May 12, 2010 27.70 27.82 27.44 27.77 2,177,026 +0.37(+1.35%)
May 11, 2010 27.62 27.84 27.26 27.40 5,587,157 +0.15(+0.55%)
May 10, 2010 26.92 27.28 26.74 27.25 15,718,935 +1.55(+6.03%)
May 07, 2010 26.06 26.52 25.29 25.70 11,775,818 -0.45(-1.72%)
May 06, 2010 27.15 28.25 24.42 26.15 12,230,065 -0.67(-2.50%)
May 05, 2010 27.18 27.77 26.72 26.82 7,483,003 -0.53(-1.94%)
May 04, 2010 27.74 27.87 27.14 27.35 5,545,617 -0.77(-2.74%)
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.