FinancialContent is the trusted provider of stock market information to the media industry.
S&P Bank ETF SPDR (NY: KBE)
46.05 USD  +0.26 (+0.57%)
Official Closing Price  /  Updated: 8:00 PM EST, Dec 5, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Apr 28, 2006 55.98 56.72 55.95 56.69 310,000 +1.08(+1.94%)
Apr 27, 2006 54.80 55.81 54.80 55.61 113,600 +1.12(+2.06%)
Apr 26, 2006 54.20 54.50 54.20 54.49 154,900 +0.44(+0.81%)
Apr 25, 2006 54.16 54.16 54.05 54.05 800 -0.32(-0.59%)
Apr 24, 2006 54.22 54.43 54.13 54.37 84,900 +0.05(+0.09%)
Apr 21, 2006 54.72 54.72 54.30 54.32 11,300 -0.20(-0.37%)
Apr 20, 2006 54.51 54.65 54.46 54.52 20,100 +0.08(+0.15%)
Apr 19, 2006 54.55 54.63 54.38 54.44 72,800 -0.31(-0.57%)
Apr 18, 2006 53.78 54.76 53.70 54.75 137,700 +1.21(+2.27%)
Apr 17, 2006 53.56 53.70 53.35 53.54 72,300 -0.05(-0.10%)
Apr 13, 2006 53.45 53.63 53.45 53.59 600 +0.23(+0.43%)
Apr 12, 2006 53.42 53.51 53.24 53.36 64,000 -0.03(-0.06%)
Apr 11, 2006 53.58 53.58 53.22 53.39 36,000 -0.20(-0.37%)
Apr 10, 2006 53.61 53.97 53.49 53.59 80,300 +0.07(+0.13%)
Apr 07, 2006 53.70 53.70 53.45 53.52 26,300 -0.38(-0.71%)
Apr 06, 2006 53.96 53.96 53.76 53.90 97,400 -0.10(-0.19%)
Apr 05, 2006 54.07 54.10 53.80 54.00 73,500 +0.20(+0.37%)
Apr 04, 2006 53.60 54.04 53.31 53.80 12,000 +0.45(+0.84%)
Apr 03, 2006 53.30 53.73 53.30 53.35 18,900 +0.13(+0.24%)
Mar 31, 2006 53.39 53.39 53.22 53.22 35,900 -0.01(-0.02%)
Mar 30, 2006 53.40 53.57 53.20 53.23 30,100 -0.24(-0.45%)
Mar 29, 2006 53.43 53.54 53.14 53.47 924,700 +0.05(+0.09%)
Mar 28, 2006 53.86 54.02 53.37 53.42 12,400 -0.55(-1.02%)
Mar 27, 2006 53.90 53.99 53.82 53.97 1,200 -0.09(-0.17%)
Mar 24, 2006 53.85 54.18 53.85 54.06 27,000 +0.04(+0.07%)
Mar 23, 2006 54.12 54.18 53.88 54.02 18,800 -0.24(-0.44%)
Mar 22, 2006 53.89 54.30 53.89 54.26 103,100 +0.37(+0.69%)
Mar 21, 2006 54.09 54.22 53.83 53.89 25,800 -0.20(-0.37%)
Mar 20, 2006 54.18 54.26 53.96 54.09 240,900 -0.04(-0.07%)
Mar 17, 2006 54.21 54.21 54.07 54.13 109,700 -0.18(-0.33%)
Mar 16, 2006 54.43 54.48 54.29 54.31 414,400 +0.21(+0.39%)
Mar 15, 2006 53.85 54.14 53.84 54.10 352,200 +0.00(+0.00%)
Mar 14, 2006 53.67 54.10 53.67 54.10 57,500 +0.53(+0.99%)
Mar 13, 2006 53.72 53.91 53.55 53.57 118,100 +0.22(+0.41%)
Mar 10, 2006 53.27 53.47 53.27 53.35 142,000 +0.35(+0.66%)
Mar 09, 2006 53.40 53.40 52.95 53.00 44,100 -0.39(-0.73%)
Mar 08, 2006 53.05 53.44 53.01 53.39 39,200 +0.14(+0.26%)
Mar 07, 2006 52.80 53.29 52.80 53.25 59,600 +0.27(+0.51%)
Mar 06, 2006 53.08 53.08 52.81 52.98 477,000 -0.22(-0.41%)
Mar 03, 2006 53.15 53.34 53.12 53.20 45,500 -0.09(-0.17%)
Mar 02, 2006 53.37 53.46 53.25 53.29 5,800 -0.42(-0.78%)
Mar 01, 2006 53.60 53.75 53.52 53.71 46,200 +0.25(+0.46%)
Feb 28, 2006 54.01 53.82 53.41 53.46 49,700 -0.55(-1.01%)
Feb 27, 2006 54.03 54.08 53.94 54.01 983,600 +0.00(+0.00%)
Feb 24, 2006 53.76 54.03 53.71 54.01 15,300 +0.22(+0.41%)
Feb 23, 2006 53.70 53.87 53.46 53.79 1,009,400 -0.11(-0.20%)
Feb 22, 2006 53.16 53.97 53.16 53.90 1,148,400 +1.07(+2.03%)
Feb 21, 2006 52.90 52.97 52.83 52.83 25,700 +0.01(+0.02%)
Feb 17, 2006 52.99 53.04 52.82 52.82 27,000 -0.22(-0.41%)
Feb 16, 2006 52.82 53.04 52.69 53.04 208,600 +0.35(+0.66%)
Feb 15, 2006 52.87 52.87 52.33 52.69 1,276,300 +0.36(+0.69%)
Feb 14, 2006 52.98 52.53 51.98 52.33 583,300 +0.59(+1.14%)
Feb 13, 2006 51.89 51.91 51.71 51.74 655,500 -0.11(-0.21%)
Feb 10, 2006 51.50 51.85 51.26 51.85 2,712,000 +0.26(+0.50%)
Feb 09, 2006 51.24 51.64 51.24 51.59 55,400 +0.24(+0.47%)
Feb 08, 2006 51.11 51.35 51.00 51.35 1,188,100 +0.25(+0.49%)
Feb 07, 2006 51.05 51.20 51.05 51.10 688,800 -0.12(-0.23%)
Feb 06, 2006 51.13 51.22 51.10 51.22 22,900 +0.05(+0.10%)
Feb 03, 2006 51.07 51.33 51.01 51.17 548,900 -0.13(-0.25%)
Feb 02, 2006 51.57 51.57 51.26 51.30 302,600 -0.19(-0.37%)
Feb 01, 2006 51.78 51.82 51.49 51.49 498,300 -0.40(-0.77%)
Jan 31, 2006 52.04 52.04 51.86 51.89 548,600 -0.15(-0.29%)
Jan 30, 2006 52.02 52.04 52.00 52.04 45,500 -0.19(-0.36%)
Jan 27, 2006 52.22 52.41 51.96 52.23 522,800 +0.03(+0.06%)
Jan 26, 2006 52.04 52.36 51.94 52.20 2,968,900 +0.83(+1.62%)
Jan 25, 2006 51.07 51.37 51.07 51.37 3,300 +0.26(+0.51%)
Jan 24, 2006 51.29 51.35 51.11 51.11 107,100 +0.21(+0.41%)
Jan 23, 2006 50.92 51.19 50.90 50.90 525,400 +0.10(+0.20%)
Jan 20, 2006 51.57 51.57 50.77 50.80 2,524,200 -1.07(-2.06%)
Jan 19, 2006 52.25 52.32 51.81 51.87 96,100 -0.54(-1.03%)
Jan 18, 2006 52.35 52.48 52.35 52.41 21,100 +0.00(+0.00%)
Jan 17, 2006 52.24 52.41 52.24 52.41 35,400 -0.46(-0.87%)
Jan 13, 2006 52.76 52.87 52.68 52.87 918,100 +0.23(+0.44%)
Jan 12, 2006 52.89 52.98 52.64 52.64 470,700 -0.53(-1.00%)
Jan 11, 2006 53.03 53.23 53.03 53.17 17,900 +0.12(+0.23%)
Jan 10, 2006 52.77 53.05 52.70 53.05 385,700 -0.06(-0.11%)
Jan 09, 2006 53.13 53.23 53.02 53.11 154,500 +0.14(+0.26%)
Jan 06, 2006 53.16 53.16 52.60 52.97 47,100 +0.19(+0.36%)
Jan 05, 2006 52.78 52.78 52.60 52.78 36,100 +0.07(+0.13%)
Jan 04, 2006 52.85 52.90 52.50 52.71 52,500 +0.00(+0.00%)
Jan 03, 2006 51.93 52.84 51.63 52.71 1,751,900 +0.75(+1.44%)
Dec 30, 2005 51.90 51.96 51.71 51.96 102,100 -0.21(-0.40%)
Dec 29, 2005 52.34 52.34 52.17 52.17 65,400 -0.23(-0.44%)
Dec 28, 2005 52.40 52.44 52.37 52.40 180,500 -0.20(-0.38%)
Dec 27, 2005 52.90 53.10 52.60 52.60 37,300 -0.37(-0.70%)
Dec 23, 2005 53.00 53.00 52.97 52.97 11,000 +0.12(+0.23%)
Dec 22, 2005 52.60 52.85 52.60 52.85 16,500 +0.18(+0.34%)
Dec 21, 2005 52.73 53.00 52.67 52.67 700 +0.25(+0.48%)
Dec 20, 2005 52.49 52.61 52.33 52.42 24,500 +0.03(+0.06%)
Dec 19, 2005 52.60 52.63 52.39 52.39 33,200 -0.40(-0.76%)
Dec 16, 2005 53.06 53.09 52.79 52.79 22,400 +0.00(+0.00%)
Dec 15, 2005 52.98 52.98 52.79 52.79 16,000 -0.23(-0.43%)
Dec 14, 2005 52.84 53.05 52.77 53.02 23,100 +0.28(+0.53%)
Dec 13, 2005 51.94 52.74 51.94 52.74 6,600 +0.82(+1.58%)
Dec 12, 2005 52.06 52.06 51.71 51.92 227,000 -0.26(-0.50%)
Dec 09, 2005 51.61 52.20 51.61 52.18 200,600 +0.65(+1.26%)
Dec 08, 2005 51.77 52.00 51.53 51.53 290,000 +0.00(+0.00%)
Dec 07, 2005 51.93 51.93 51.53 51.53 218,000 -0.72(-1.38%)
Dec 06, 2005 52.54 52.71 52.25 52.25 356,300 -0.03(-0.06%)
Dec 05, 2005 51.97 52.40 51.86 52.28 313,000 -0.04(-0.08%)
Dec 02, 2005 52.20 52.44 52.13 52.32 1,020,400 +0.06(+0.11%)
Dec 01, 2005 52.25 52.47 52.20 52.26 440,900 +0.40(+0.77%)
Nov 30, 2005 52.60 52.65 51.86 51.86 489,500 -0.82(-1.56%)
Nov 29, 2005 52.81 52.90 52.65 52.68 1,490,000 -0.17(-0.32%)
Nov 25, 2005 52.75 52.89 52.74 52.85 90,800 +0.02(+0.04%)
Nov 23, 2005 52.49 53.02 52.49 52.83 11,200 +0.43(+0.82%)
Nov 22, 2005 51.74 52.49 51.74 52.40 101,300 +0.26(+0.50%)
Nov 21, 2005 51.70 52.14 51.70 52.14 28,800 +0.43(+0.83%)
Nov 18, 2005 51.88 51.88 51.55 51.71 202,000 +0.21(+0.41%)
Nov 17, 2005 50.93 51.50 50.93 51.50 302,800 +0.59(+1.16%)
Nov 16, 2005 51.03 51.04 50.77 50.91 117,800 -0.21(-0.41%)
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.