FinancialContent is the trusted provider of stock market information to the media industry.
S&P Bank ETF SPDR (NY: KBE)
43.24 USD  +0.05 (+0.12%)
Streaming Delayed Price  /  Updated: 3:50 PM EDT, Oct 17, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Sep 30, 2009 23.60 23.66 23.06 23.33 6,996,221 -0.08(-0.34%)
Sep 29, 2009 23.58 23.86 23.41 23.41 4,870,835 +0.29(+1.24%)
Sep 28, 2009 23.00 23.52 22.90 23.12 4,291,779 +0.22(+0.97%)
Sep 25, 2009 22.88 23.11 22.65 22.90 6,507,015 -0.19(-0.82%)
Sep 24, 2009 23.71 23.81 22.85 23.09 6,043,510 -0.50(-2.12%)
Sep 23, 2009 24.16 24.19 23.54 23.59 7,504,078 -0.49(-2.03%)
Sep 22, 2009 23.96 24.10 23.75 24.08 4,025,510 +0.54(+2.29%)
Sep 21, 2009 23.31 23.66 23.31 23.54 2,536,387 -0.13(-0.55%)
Sep 18, 2009 24.00 24.00 23.50 23.67 6,987,510 -0.14(-0.59%)
Sep 17, 2009 24.06 24.35 23.67 23.81 5,404,101 +0.24(+1.02%)
Sep 16, 2009 23.23 24.15 23.12 23.57 18,317,839 +0.49(+2.12%)
Sep 15, 2009 22.70 23.35 22.54 23.08 4,824,164 +0.33(+1.45%)
Sep 14, 2009 22.22 22.80 22.20 22.75 2,913,540 +0.16(+0.71%)
Sep 11, 2009 22.95 22.95 22.57 22.59 2,823,344 -0.21(-0.92%)
Sep 10, 2009 22.75 22.85 22.37 22.80 4,843,694 +0.01(+0.04%)
Sep 09, 2009 22.40 22.79 22.30 22.79 2,939,844 +0.40(+1.79%)
Sep 08, 2009 22.92 22.95 22.28 22.39 3,081,325 -0.06(-0.27%)
Sep 04, 2009 22.43 22.48 22.14 22.45 5,124,032 +0.24(+1.08%)
Sep 03, 2009 22.02 22.24 21.81 22.21 4,422,391 +0.61(+2.82%)
Sep 02, 2009 22.00 22.22 21.59 21.60 5,105,067 -0.54(-2.44%)
Sep 01, 2009 23.37 23.63 22.08 22.14 10,402,886 -1.39(-5.91%)
Aug 31, 2009 23.13 23.61 23.00 23.53 4,168,832 -0.07(-0.30%)
Aug 28, 2009 23.75 23.86 23.35 23.60 6,668,706 +0.19(+0.81%)
Aug 27, 2009 23.15 23.51 22.92 23.41 5,117,350 +0.30(+1.30%)
Aug 26, 2009 23.13 23.41 22.82 23.11 8,550,481 -0.08(-0.34%)
Aug 25, 2009 23.11 23.51 23.07 23.19 7,207,735 +0.14(+0.61%)
Aug 24, 2009 23.77 23.92 22.93 23.05 7,225,811 -0.28(-1.20%)
Aug 21, 2009 23.16 23.57 22.98 23.33 9,107,760 +0.54(+2.37%)
Aug 20, 2009 22.30 22.85 22.24 22.79 5,542,352 +0.60(+2.70%)
Aug 19, 2009 21.88 22.46 21.82 22.19 3,100,939 -0.05(-0.22%)
Aug 18, 2009 21.97 22.36 21.91 22.24 4,395,945 +0.53(+2.43%)
Aug 17, 2009 21.85 22.06 21.69 21.71 10,346,315 -1.06(-4.65%)
Aug 14, 2009 22.76 22.82 22.18 22.77 3,049,264 +0.07(+0.31%)
Aug 13, 2009 22.51 22.72 22.02 22.70 2,690,681 +0.66(+2.99%)
Aug 12, 2009 21.49 22.16 21.49 22.04 3,252,355 +0.35(+1.61%)
Aug 11, 2009 22.55 22.55 21.47 21.69 8,454,099 -0.91(-4.03%)
Aug 10, 2009 22.44 22.92 22.36 22.60 4,416,086 +0.06(+0.27%)
Aug 07, 2009 22.14 23.11 22.09 22.54 11,145,716 +0.77(+3.54%)
Aug 06, 2009 22.30 22.37 21.51 21.77 5,646,973 -0.11(-0.50%)
Aug 05, 2009 21.31 22.00 21.21 21.88 4,263,916 +0.67(+3.16%)
Aug 04, 2009 20.52 21.22 20.27 21.21 5,065,706 +0.60(+2.91%)
Aug 03, 2009 20.43 20.61 20.24 20.61 6,045,810 +0.51(+2.54%)
Jul 31, 2009 19.89 20.15 19.68 20.10 9,893,548 +0.29(+1.46%)
Jul 30, 2009 19.55 19.99 19.46 19.81 11,676,954 +0.63(+3.28%)
Jul 29, 2009 18.97 19.35 18.96 19.18 3,253,909 +0.19(+1.00%)
Jul 28, 2009 18.95 19.23 18.85 18.99 2,609,560 -0.06(-0.31%)
Jul 27, 2009 18.52 19.12 18.51 19.05 9,115,406 +0.53(+2.86%)
Jul 24, 2009 18.46 18.62 18.17 18.52 1,952,105 +0.04(+0.22%)
Jul 23, 2009 18.10 18.65 18.01 18.48 6,832,798 +0.44(+2.44%)
Jul 22, 2009 17.51 18.24 17.44 18.04 11,724,419 +0.16(+0.89%)
Jul 21, 2009 18.30 18.31 17.60 17.88 5,443,601 -0.50(-2.72%)
Jul 20, 2009 18.58 18.64 18.24 18.38 2,618,669 -0.04(-0.22%)
Jul 17, 2009 18.80 18.97 18.22 18.42 6,657,228 -0.38(-2.02%)
Jul 16, 2009 18.72 18.98 18.49 18.80 3,038,219 +0.05(+0.27%)
Jul 15, 2009 18.41 18.99 18.31 18.75 7,174,962 +0.73(+4.05%)
Jul 14, 2009 18.15 18.23 17.82 18.02 2,513,949 -0.07(-0.39%)
Jul 13, 2009 17.53 18.12 17.52 18.09 2,792,281 +1.08(+6.35%)
Jul 10, 2009 17.09 17.21 16.93 17.01 2,019,926 -0.23(-1.33%)
Jul 09, 2009 17.20 17.46 17.07 17.24 3,324,504 +0.33(+1.95%)
Jul 08, 2009 17.26 17.45 16.47 16.91 6,635,181 -0.33(-1.91%)
Jul 07, 2009 17.36 17.64 17.24 17.24 3,311,120 -0.11(-0.63%)
Jul 06, 2009 17.36 17.60 17.06 17.35 7,881,608 -0.15(-0.86%)
Jul 02, 2009 17.73 17.84 17.46 17.50 2,559,334 -0.47(-2.62%)
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.