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, Oct 18, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Sep 29, 2006 56.88 56.97 56.63 56.63 10,700 -0.22(-0.39%)
Sep 28, 2006 56.68 56.91 56.68 56.85 26,000 +0.21(+0.37%)
Sep 27, 2006 56.64 56.94 56.64 56.64 181,500 -0.16(-0.28%)
Sep 26, 2006 56.75 56.80 56.35 56.80 134,900 +0.15(+0.26%)
Sep 25, 2006 56.21 56.77 56.11 56.65 77,900 +0.50(+0.89%)
Sep 22, 2006 56.21 56.26 56.06 56.15 14,700 +0.01(+0.02%)
Sep 21, 2006 56.51 56.51 55.97 56.14 41,000 -0.41(-0.73%)
Sep 20, 2006 56.58 56.58 56.41 56.55 16,100 +0.58(+1.04%)
Sep 19, 2006 55.88 55.97 55.78 55.97 9,000 -0.02(-0.04%)
Sep 18, 2006 55.99 56.12 55.81 55.99 10,200 -0.07(-0.12%)
Sep 15, 2006 56.41 56.41 56.02 56.06 62,600 -0.20(-0.36%)
Sep 14, 2006 56.13 56.26 56.04 56.26 97,200 -0.03(-0.05%)
Sep 13, 2006 55.80 56.35 55.80 56.29 36,600 +0.26(+0.46%)
Sep 12, 2006 55.47 56.07 55.47 56.03 185,000 +0.64(+1.16%)
Sep 11, 2006 55.30 55.40 55.26 55.39 43,200 -0.06(-0.11%)
Sep 08, 2006 55.15 55.49 54.91 55.45 252,800 +0.34(+0.62%)
Sep 07, 2006 55.68 55.68 55.08 55.11 16,100 -0.62(-1.11%)
Sep 06, 2006 55.69 55.81 55.59 55.73 26,900 -0.09(-0.16%)
Sep 05, 2006 55.67 55.96 55.67 55.82 43,800 +0.17(+0.31%)
Sep 01, 2006 55.63 55.65 55.45 55.65 12,400 +0.12(+0.22%)
Aug 31, 2006 55.67 55.69 55.44 55.53 47,000 -0.11(-0.20%)
Aug 30, 2006 55.81 55.81 55.64 55.64 17,200 +0.22(+0.40%)
Aug 29, 2006 55.75 55.75 55.36 55.42 83,900 -0.37(-0.66%)
Aug 28, 2006 55.58 55.81 55.37 55.79 39,300 +0.32(+0.58%)
Aug 25, 2006 55.52 55.52 55.29 55.47 136,400 -0.30(-0.54%)
Aug 24, 2006 55.88 55.88 55.75 55.77 56,900 +0.06(+0.11%)
Aug 23, 2006 55.90 55.90 55.60 55.71 44,200 -0.13(-0.23%)
Aug 22, 2006 55.86 56.02 55.80 55.84 15,000 -0.02(-0.04%)
Aug 21, 2006 55.97 56.02 55.78 55.86 86,600 -0.26(-0.46%)
Aug 18, 2006 56.24 56.24 55.92 56.12 75,800 +0.02(+0.04%)
Aug 17, 2006 55.93 56.10 55.92 56.10 208,000 -0.06(-0.11%)
Aug 16, 2006 55.93 56.19 55.92 56.16 18,700 +0.25(+0.45%)
Aug 15, 2006 55.79 55.93 55.66 55.91 177,500 +0.94(+1.71%)
Aug 14, 2006 55.45 55.47 54.89 54.97 321,200 -0.11(-0.20%)
Aug 11, 2006 55.02 55.14 54.85 55.08 200,400 -0.26(-0.47%)
Aug 10, 2006 55.09 55.42 55.07 55.34 30,500 +0.07(+0.13%)
Aug 09, 2006 56.16 56.19 55.27 55.27 39,400 -0.70(-1.25%)
Aug 08, 2006 56.69 56.69 55.97 55.97 179,200 -0.32(-0.57%)
Aug 07, 2006 56.25 56.51 56.24 56.29 388,000 -0.13(-0.23%)
Aug 04, 2006 56.78 56.97 56.23 56.42 439,200 +0.17(+0.30%)
Aug 03, 2006 55.91 56.34 55.80 56.25 69,900 +0.48(+0.86%)
Aug 02, 2006 55.67 55.88 55.67 55.77 6,800 +0.13(+0.23%)
Aug 01, 2006 55.54 55.74 55.32 55.64 30,400 +0.00(+0.00%)
Jul 31, 2006 55.76 55.76 55.51 55.64 160,900 -0.28(-0.50%)
Jul 28, 2006 55.48 56.01 55.39 55.92 187,200 +1.11(+2.03%)
Jul 27, 2006 55.26 55.34 54.78 54.81 139,700 -0.46(-0.83%)
Jul 26, 2006 55.24 55.44 55.03 55.27 22,200 +0.01(+0.02%)
Jul 25, 2006 54.91 55.30 54.91 55.26 33,500 +0.14(+0.25%)
Jul 24, 2006 54.87 55.12 54.78 55.12 759,000 +0.57(+1.04%)
Jul 21, 2006 54.81 54.81 54.38 54.55 518,000 -0.32(-0.58%)
Jul 20, 2006 55.07 55.19 54.75 54.87 493,100 -0.15(-0.27%)
Jul 19, 2006 53.93 55.02 53.93 55.02 472,000 +1.72(+3.23%)
Jul 18, 2006 53.34 53.34 53.11 53.30 395,300 -0.04(-0.07%)
Jul 17, 2006 53.07 53.38 52.99 53.34 20,900 +0.30(+0.57%)
Jul 14, 2006 52.94 53.11 52.80 53.04 211,700 +0.13(+0.25%)
Jul 13, 2006 53.20 53.49 52.87 52.91 97,400 -0.68(-1.27%)
Jul 12, 2006 54.17 54.26 53.59 53.59 7,000 -0.54(-1.00%)
Jul 11, 2006 53.60 54.13 53.52 54.13 83,100 +0.15(+0.28%)
Jul 10, 2006 54.00 54.09 53.98 53.98 26,700 +0.22(+0.41%)
Jul 07, 2006 53.77 54.14 53.76 53.76 87,000 -0.08(-0.15%)
Jul 06, 2006 53.93 53.99 53.67 53.84 3,300 +0.16(+0.30%)
Jul 05, 2006 53.70 53.76 53.68 53.68 17,700 -0.58(-1.06%)
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.