FinancialContent is the trusted provider of stock market information to the media industry.
S&P Bank ETF SPDR (NY: KBE)
46.56 USD  +0.51 (+1.11%)
Official Closing Price  /  Updated: 7:59 PM EST, Dec 6, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Oct 31, 2008 27.84 29.02 27.54 29.02 5,998,407 +1.26(+4.54%)
Oct 30, 2008 28.34 28.60 27.19 27.76 5,124,352 +0.32(+1.17%)
Oct 29, 2008 28.42 29.06 27.31 27.44 7,157,688 -1.08(-3.79%)
Oct 28, 2008 25.87 28.52 24.86 28.52 10,239,288 +3.50(+13.99%)
Oct 27, 2008 25.00 26.70 25.00 25.02 11,042,088 -0.12(-0.48%)
Oct 24, 2008 23.48 26.07 23.48 25.14 9,861,383 -1.36(-5.13%)
Oct 23, 2008 27.19 27.19 25.02 26.50 7,860,093 -0.40(-1.49%)
Oct 22, 2008 27.49 28.34 26.02 26.90 13,375,022 -1.55(-5.45%)
Oct 21, 2008 28.09 29.36 27.75 28.45 11,228,815 -0.07(-0.25%)
Oct 20, 2008 28.71 28.75 27.46 28.52 9,064,906 +0.32(+1.13%)
Oct 17, 2008 28.67 29.82 28.20 28.20 12,392,892 -0.66(-2.29%)
Oct 16, 2008 29.08 29.41 26.68 28.86 13,755,993 +0.57(+2.01%)
Oct 15, 2008 29.28 30.40 28.26 28.29 10,147,171 -2.37(-7.74%)
Oct 14, 2008 30.18 31.42 29.20 30.66 18,170,598 +2.96(+10.70%)
Oct 13, 2008 28.90 28.90 25.96 27.70 8,598,761 +1.73(+6.66%)
Oct 10, 2008 22.89 26.67 22.89 25.97 21,802,787 +1.12(+4.51%)
Oct 09, 2008 28.41 28.58 24.02 24.85 16,632,515 -2.57(-9.37%)
Oct 08, 2008 27.38 29.43 26.53 27.42 18,239,018 -0.91(-3.21%)
Oct 07, 2008 31.73 31.75 28.25 28.33 10,628,408 -3.09(-9.83%)
Oct 06, 2008 31.25 32.47 29.96 31.42 10,528,725 -1.96(-5.87%)
Oct 03, 2008 35.69 36.31 33.22 33.38 13,230,733 -1.17(-3.39%)
Oct 02, 2008 36.53 36.53 34.39 34.55 5,386,348 -1.45(-4.03%)
Oct 01, 2008 33.35 36.03 32.84 36.00 8,680,033 +2.40(+7.14%)
Sep 30, 2008 32.73 33.60 30.79 33.60 3,962,432 +2.31(+7.38%)
Sep 29, 2008 36.19 36.19 30.00 31.29 6,829,516 -4.91(-13.56%)
Sep 26, 2008 33.98 36.48 33.10 36.20 0 +0.37(+1.03%)
Sep 25, 2008 35.26 36.45 34.74 35.83 8,313,786 +1.13(+3.26%)
Sep 24, 2008 36.72 36.75 34.70 34.70 4,472,792 -0.67(-1.89%)
Sep 23, 2008 36.00 37.00 34.95 35.37 6,706,127 -0.86(-2.37%)
Sep 22, 2008 39.55 40.40 36.23 36.23 7,651,490 -3.07(-7.81%)
Sep 19, 2008 45.01 45.05 36.02 39.30 0 +3.04(+8.38%)
Sep 18, 2008 33.18 36.69 29.13 36.26 32,955,881 +4.46(+14.03%)
Sep 17, 2008 33.70 34.10 31.22 31.80 17,971,527 -3.08(-8.83%)
Sep 16, 2008 31.37 34.88 31.00 34.88 20,278,586 +2.24(+6.86%)
Sep 15, 2008 32.79 35.08 32.64 32.64 24,622,369 -2.81(-7.93%)
Sep 12, 2008 34.27 35.65 34.02 35.45 14,837,773 +0.65(+1.87%)
Sep 11, 2008 32.59 35.00 32.40 34.80 14,666,080 +0.96(+2.84%)
Sep 10, 2008 34.68 34.84 33.00 33.84 18,718,375 -0.53(-1.54%)
Sep 09, 2008 36.06 36.73 34.36 34.37 11,517,750 -2.08(-5.71%)
Sep 08, 2008 36.50 37.42 34.96 36.45 13,442,996 +2.25(+6.58%)
Sep 05, 2008 32.19 34.25 32.01 34.20 0 +1.53(+4.68%)
Sep 04, 2008 33.69 34.17 32.54 32.67 3,396,706 -1.51(-4.42%)
Sep 03, 2008 33.63 34.23 33.09 34.18 5,016,637 +0.54(+1.61%)
Sep 02, 2008 33.73 34.22 33.10 33.64 4,623,903 +0.87(+2.65%)
Aug 29, 2008 32.57 33.10 32.16 32.77 5,905,778 +0.10(+0.31%)
Aug 28, 2008 31.79 32.69 31.44 32.67 7,039,601 +1.40(+4.48%)
Aug 27, 2008 30.90 31.44 30.53 31.27 2,029,460 +0.46(+1.49%)
Aug 26, 2008 30.66 31.11 30.19 30.81 6,808,463 +0.38(+1.25%)
Aug 25, 2008 31.33 31.37 30.41 30.43 4,219,786 -1.19(-3.76%)
Aug 22, 2008 31.36 31.79 30.85 31.62 3,895,106 +1.04(+3.40%)
Aug 21, 2008 30.51 30.91 30.14 30.58 4,702,745 -0.53(-1.70%)
Aug 20, 2008 30.48 31.14 29.70 31.11 7,000,266 +0.65(+2.13%)
Aug 19, 2008 31.03 31.05 30.03 30.46 6,403,195 -1.01(-3.21%)
Aug 18, 2008 32.11 32.63 31.34 31.47 4,038,196 -1.24(-3.79%)
Aug 15, 2008 32.48 33.35 32.27 32.71 0 +0.37(+1.14%)
Aug 14, 2008 31.20 32.56 31.13 32.34 7,732,466 +1.01(+3.22%)
Aug 13, 2008 32.16 32.20 30.81 31.33 9,014,982 -1.28(-3.93%)
Aug 12, 2008 34.39 34.39 32.27 32.61 12,434,333 -2.19(-6.29%)
Aug 11, 2008 33.49 35.43 33.46 34.80 4,355,793 +1.08(+3.20%)
Aug 08, 2008 32.50 34.10 32.44 33.72 6,501,887 +0.92(+2.80%)
Aug 07, 2008 33.90 34.50 32.27 32.80 12,556,086 -1.56(-4.54%)
Aug 06, 2008 34.15 34.69 33.45 34.36 5,240,028 -0.08(-0.23%)
Aug 05, 2008 33.12 34.59 33.05 34.44 6,852,274 +1.69(+5.16%)
Aug 04, 2008 33.01 33.31 31.89 32.75 6,318,417 -0.31(-0.94%)
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.