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 (%)
Jul 31, 2008 32.63 33.48 32.25 32.72 7,480,685 -0.28(-0.85%)
Jul 30, 2008 33.12 33.77 31.94 33.00 16,602,510 +0.66(+2.04%)
Jul 29, 2008 32.34 32.50 29.51 32.34 8,020,792 +2.55(+8.56%)
Jul 28, 2008 30.98 31.86 29.58 29.79 9,194,806 -1.61(-5.13%)
Jul 25, 2008 31.46 32.20 30.30 31.40 10,136,484 -0.09(-0.29%)
Jul 24, 2008 33.68 34.09 31.26 31.49 13,977,229 -2.44(-7.19%)
Jul 23, 2008 33.24 35.26 32.88 33.93 20,752,756 +0.53(+1.59%)
Jul 22, 2008 30.16 33.49 29.00 33.40 16,865,951 +2.91(+9.54%)
Jul 21, 2008 31.78 32.17 30.49 30.49 10,300,456 -0.41(-1.33%)
Jul 18, 2008 30.98 31.53 29.84 30.90 8,364,110 +0.86(+2.86%)
Jul 17, 2008 29.03 30.98 28.27 30.04 20,280,105 +2.35(+8.49%)
Jul 16, 2008 24.92 27.95 24.60 27.69 12,119,611 +3.77(+15.76%)
Jul 15, 2008 24.18 25.51 22.92 23.92 10,642,665 -0.58(-2.37%)
Jul 14, 2008 27.90 27.90 24.50 24.50 11,257,532 -2.50(-9.26%)
Jul 11, 2008 26.78 27.75 26.29 27.00 7,788,400 -0.59(-2.14%)
Jul 10, 2008 27.48 28.16 27.00 27.59 10,051,456 +0.02(+0.07%)
Jul 09, 2008 29.29 29.59 27.47 27.57 5,175,817 -1.62(-5.55%)
Jul 08, 2008 27.12 29.28 26.86 29.19 6,396,908 +2.19(+8.11%)
Jul 07, 2008 28.50 28.65 26.59 27.00 8,191,415 -1.25(-4.42%)
Jul 04, 2008 28.85 29.08 27.87 28.25 2,569,157 +0.00(+0.00%)
Jul 03, 2008 28.85 29.08 27.87 28.25 2,569,157 -0.06(-0.21%)
Jul 02, 2008 29.45 30.08 28.30 28.31 6,182,004 -1.00(-3.41%)
Jul 01, 2008 28.18 29.31 27.77 29.31 11,301,948 +0.72(+2.52%)
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%)
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.