FinancialContent is the trusted provider of stock market information to the media industry.
S&P Bank ETF SPDR (NY: KBE)
43.56 USD  -0.12 (-0.27%)
Official Closing Price  /  Updated: 8:00 PM EDT, Sep 20, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Sep 28, 2007 52.55 52.63 52.05 52.40 417,400 -0.20(-0.38%)
Sep 27, 2007 52.58 52.66 52.21 52.60 353,500 +0.30(+0.57%)
Sep 26, 2007 52.44 52.73 52.03 52.30 421,800 -0.02(-0.04%)
Sep 25, 2007 52.30 52.49 51.90 52.32 575,300 -0.21(-0.40%)
Sep 24, 2007 53.36 53.36 52.39 52.53 791,900 -0.74(-1.39%)
Sep 21, 2007 53.75 53.75 52.98 53.27 1,447,700 -0.56(-1.04%)
Sep 20, 2007 54.78 54.78 53.65 53.83 2,304,100 -1.04(-1.90%)
Sep 19, 2007 55.07 55.61 54.52 54.87 1,562,100 +0.26(+0.48%)
Sep 18, 2007 52.74 55.61 52.29 54.61 1,191,300 +2.24(+4.28%)
Sep 17, 2007 52.32 52.49 52.01 52.37 863,500 -0.16(-0.30%)
Sep 14, 2007 51.92 52.57 51.90 52.53 1,328,100 +0.20(+0.38%)
Sep 13, 2007 52.03 52.45 51.93 52.33 1,216,600 +0.83(+1.61%)
Sep 12, 2007 51.60 51.93 51.28 51.50 748,400 -0.24(-0.46%)
Sep 11, 2007 51.08 52.07 51.08 51.74 1,240,200 +0.78(+1.53%)
Sep 10, 2007 51.30 51.56 50.41 50.96 903,200 -0.19(-0.37%)
Sep 07, 2007 51.43 51.74 50.95 51.15 1,101,800 -0.66(-1.27%)
Sep 06, 2007 52.00 52.05 51.30 51.81 845,100 +0.05(+0.10%)
Sep 05, 2007 52.71 52.71 51.65 51.76 622,100 -1.11(-2.10%)
Sep 04, 2007 52.42 53.17 52.29 52.87 383,100 +0.49(+0.94%)
Aug 31, 2007 52.76 52.82 52.07 52.38 609,300 +0.57(+1.10%)
Aug 30, 2007 51.88 52.38 51.56 51.81 912,800 -0.58(-1.11%)
Aug 29, 2007 51.87 52.40 51.25 52.39 722,200 +0.80(+1.55%)
Aug 28, 2007 52.33 52.48 51.51 51.59 2,584,100 -1.96(-3.66%)
Aug 27, 2007 53.61 53.66 53.16 53.55 234,800 -0.47(-0.87%)
Aug 24, 2007 53.65 54.02 53.09 54.02 868,400 +0.47(+0.88%)
Aug 23, 2007 54.31 54.31 53.19 53.55 658,500 -0.38(-0.70%)
Aug 22, 2007 54.46 54.54 53.13 53.93 877,000 +0.07(+0.13%)
Aug 21, 2007 53.54 54.35 53.32 53.86 738,600 +0.24(+0.45%)
Aug 20, 2007 54.71 54.71 52.81 53.62 830,100 -0.78(-1.43%)
Aug 17, 2007 55.23 55.75 53.37 54.40 1,998,590 +1.26(+2.37%)
Aug 16, 2007 49.96 53.14 49.56 53.14 1,970,200 +2.94(+5.86%)
Aug 15, 2007 50.47 51.73 50.07 50.20 991,300 -0.30(-0.59%)
Aug 14, 2007 51.84 51.84 50.50 50.50 548,290 -1.23(-2.38%)
Aug 13, 2007 52.95 53.06 51.73 51.73 801,700 -0.45(-0.86%)
Aug 10, 2007 51.51 52.90 51.27 52.18 1,436,000 -0.10(-0.19%)
Aug 09, 2007 52.70 53.71 52.07 52.28 873,500 -2.16(-3.97%)
Aug 08, 2007 53.89 55.12 53.11 54.44 1,933,800 +0.97(+1.81%)
Aug 07, 2007 52.78 54.40 52.32 53.47 4,496,900 +2.54(+4.99%)
Aug 06, 2007 50.42 50.93 50.14 50.93 671,400 -1.36(-2.60%)
Aug 03, 2007 52.29 52.29 52.29 52.29 0 +0.00(+0.00%)
Aug 02, 2007 52.19 52.81 51.83 52.29 675,300 +0.18(+0.35%)
Aug 01, 2007 51.75 52.12 50.90 52.11 2,547,800 +0.44(+0.85%)
Jul 31, 2007 53.10 53.55 51.67 51.67 825,900 -1.15(-2.18%)
Jul 30, 2007 51.93 53.03 51.62 52.82 686,500 +1.00(+1.93%)
Jul 27, 2007 52.36 52.97 51.82 51.82 447,200 -0.43(-0.82%)
Jul 26, 2007 52.92 52.92 51.63 52.25 2,494,100 -1.29(-2.41%)
Jul 25, 2007 53.53 53.92 51.98 53.54 2,718,700 +0.38(+0.71%)
Jul 24, 2007 54.00 54.30 52.94 53.16 315,900 -1.54(-2.82%)
Jul 23, 2007 55.15 55.28 54.69 54.70 227,700 -0.15(-0.27%)
Jul 20, 2007 55.50 55.81 54.58 54.85 767,600 -0.80(-1.44%)
Jul 19, 2007 56.37 56.43 55.38 55.65 443,800 -0.37(-0.66%)
Jul 18, 2007 56.56 56.56 55.42 56.02 446,800 -0.82(-1.44%)
Jul 17, 2007 56.58 57.14 56.58 56.84 797,400 +0.26(+0.46%)
Jul 16, 2007 56.50 56.99 56.46 56.58 205,500 +0.08(+0.14%)
Jul 13, 2007 56.41 56.75 56.25 56.50 303,700 +0.05(+0.09%)
Jul 12, 2007 55.43 56.45 55.43 56.45 849,600 +1.43(+2.60%)
Jul 11, 2007 54.75 55.25 54.69 55.02 1,322,100 +0.19(+0.35%)
Jul 10, 2007 55.59 55.86 54.77 54.83 1,592,700 -0.99(-1.77%)
Jul 09, 2007 56.14 56.18 55.80 55.82 54,200 -0.40(-0.71%)
Jul 06, 2007 56.09 56.27 55.91 56.22 117,400 +0.07(+0.12%)
Jul 05, 2007 56.36 56.44 55.96 56.15 228,800 -0.26(-0.46%)
Jul 03, 2007 56.17 56.65 56.17 56.41 191,800 +0.36(+0.64%)
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.