FinancialContent is the trusted provider of stock market information to the media industry.
S&P Bank ETF SPDR (NY: KBE)
45.94 USD  +0.18 (+0.39%)
Official Closing Price  /  Updated: 4:35 PM EST, Nov 19, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Jun 30, 2008 29.31 29.35 28.35 28.59 7,879,133 -0.61(-2.09%)
Jun 27, 2008 29.53 29.97 28.77 29.20 10,850,212 -0.40(-1.35%)
Jun 26, 2008 30.25 30.25 29.58 29.60 6,584,033 -1.17(-3.80%)
Jun 25, 2008 30.70 32.15 30.58 30.77 6,425,327 +0.14(+0.46%)
Jun 24, 2008 29.88 31.05 29.49 30.63 7,018,536 +0.74(+2.48%)
Jun 23, 2008 31.08 31.08 29.83 29.89 4,597,958 -0.79(-2.57%)
Jun 20, 2008 30.08 31.67 29.88 30.68 12,280,643 -0.92(-2.91%)
Jun 19, 2008 31.45 31.74 30.38 31.60 7,135,457 +0.06(+0.19%)
Jun 18, 2008 31.96 32.05 31.05 31.54 12,543,104 -0.76(-2.35%)
Jun 17, 2008 34.04 34.19 32.30 32.30 7,643,222 -1.37(-4.07%)
Jun 16, 2008 32.82 34.13 32.77 33.67 5,541,563 +0.73(+2.22%)
Jun 13, 2008 33.45 33.58 32.23 32.94 7,634,042 -0.11(-0.33%)
Jun 12, 2008 33.04 34.03 32.65 33.05 2,835,914 +0.30(+0.92%)
Jun 11, 2008 33.97 34.15 32.50 32.75 2,030,773 -1.19(-3.51%)
Jun 10, 2008 34.36 34.71 33.00 33.94 5,050,558 +0.41(+1.22%)
Jun 09, 2008 34.76 34.78 33.02 33.53 2,816,953 -1.05(-3.04%)
Jun 06, 2008 36.08 36.08 34.54 34.58 2,757,118 -1.91(-5.23%)
Jun 05, 2008 36.22 36.66 36.01 36.49 2,799,426 +0.49(+1.37%)
Jun 04, 2008 36.37 36.79 35.74 36.00 3,682,273 -0.52(-1.43%)
Jun 03, 2008 37.02 37.30 36.00 36.52 3,764,323 -0.37(-1.00%)
Jun 02, 2008 37.37 37.37 36.50 36.89 2,770,831 -0.70(-1.86%)
May 30, 2008 38.46 38.46 37.54 37.59 2,057,439 -0.50(-1.31%)
May 29, 2008 37.54 38.37 37.39 38.09 2,518,494 +0.59(+1.57%)
May 28, 2008 38.42 38.42 36.81 37.50 3,312,484 -0.55(-1.45%)
May 27, 2008 38.02 38.28 37.58 38.05 595,531 +0.35(+0.93%)
May 26, 2008 38.47 38.47 37.70 37.70 0 +0.00(+0.00%)
May 23, 2008 38.47 38.47 37.70 37.70 1,565,629 -0.75(-1.95%)
May 22, 2008 37.93 38.89 37.82 38.45 2,676,734 +0.52(+1.37%)
May 21, 2008 39.00 39.05 37.82 37.93 3,777,353 -0.93(-2.39%)
May 20, 2008 39.66 39.66 38.72 38.86 2,479,745 -0.91(-2.29%)
May 19, 2008 40.11 40.64 39.64 39.77 2,228,687 -0.14(-0.35%)
May 16, 2008 40.95 40.95 39.56 39.91 4,405,880 -0.89(-2.18%)
May 15, 2008 40.35 40.85 39.94 40.80 854,770 +0.51(+1.27%)
May 14, 2008 40.44 40.55 40.16 40.29 1,215,844 +0.26(+0.65%)
May 13, 2008 41.00 41.00 39.91 40.03 4,865,433 -0.88(-2.15%)
May 12, 2008 40.41 40.94 40.21 40.91 2,459,319 +0.81(+2.02%)
May 09, 2008 40.16 40.96 39.97 40.10 2,962,197 -0.21(-0.52%)
May 08, 2008 41.20 41.24 40.03 40.31 3,234,650 -0.58(-1.42%)
May 07, 2008 42.51 42.51 40.87 40.89 4,250,596 -1.66(-3.90%)
May 06, 2008 41.67 42.72 41.27 42.55 2,450,452 +0.55(+1.31%)
May 05, 2008 42.52 42.63 42.00 42.00 1,153,132 -0.45(-1.06%)
May 02, 2008 43.35 43.78 42.27 42.45 5,937,953 -0.21(-0.49%)
May 01, 2008 41.01 43.36 40.86 42.66 4,333,738 +1.88(+4.61%)
Apr 30, 2008 41.31 41.71 40.70 40.78 2,511,113 -0.49(-1.19%)
Apr 29, 2008 41.58 41.76 41.05 41.27 2,527,039 -0.25(-0.60%)
Apr 28, 2008 41.45 41.97 41.01 41.52 620,303 +0.02(+0.05%)
Apr 25, 2008 40.92 41.57 40.25 41.50 4,046,190 +1.04(+2.57%)
Apr 24, 2008 38.98 40.73 38.98 40.46 3,925,134 +1.63(+4.20%)
Apr 23, 2008 39.24 39.43 38.50 38.83 2,620,486 -0.34(-0.87%)
Apr 22, 2008 39.12 39.40 38.65 39.17 3,537,421 +0.00(+0.00%)
Apr 21, 2008 39.93 39.93 38.99 39.17 2,170,095 -1.01(-2.51%)
Apr 18, 2008 40.99 41.39 40.14 40.18 5,055,872 +0.77(+1.95%)
Apr 17, 2008 38.76 39.87 38.39 39.41 2,717,899 +0.33(+0.84%)
Apr 16, 2008 38.46 39.11 38.37 39.08 3,094,379 +1.27(+3.36%)
Apr 15, 2008 37.99 38.50 37.16 37.81 3,537,296 +0.48(+1.29%)
Apr 14, 2008 38.58 38.64 37.19 37.33 4,254,792 -1.53(-3.94%)
Apr 11, 2008 39.06 39.99 38.86 38.86 5,011,256 -0.78(-1.97%)
Apr 10, 2008 39.50 40.24 39.09 39.64 947,828 -0.06(-0.15%)
Apr 09, 2008 40.60 40.73 39.61 39.70 2,147,790 -0.80(-1.98%)
Apr 08, 2008 40.81 41.06 40.15 40.50 3,060,092 -0.70(-1.70%)
Apr 07, 2008 41.22 42.08 41.06 41.20 1,925,300 +0.54(+1.33%)
Apr 04, 2008 41.57 41.65 40.50 40.66 2,015,054 -0.86(-2.07%)
Apr 03, 2008 41.13 41.84 40.76 41.52 1,786,596 +0.11(+0.27%)
Apr 02, 2008 41.96 42.60 41.18 41.41 2,672,574 -0.26(-0.62%)
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.