FinancialContent is the trusted provider of stock market information to the media industry.
S&P Bank ETF SPDR (NY: KBE)
47.76 USD  +1.36 (+2.93%)
Streaming Delayed Price  /  Updated: 3:56 PM EST, Dec 12, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Dec 31, 2008 21.02 22.12 21.02 22.01 1,990,024 +0.77(+3.63%)
Dec 30, 2008 20.64 21.30 20.58 21.24 1,122,358 +0.73(+3.56%)
Dec 29, 2008 20.94 20.94 20.16 20.51 556,397 -0.17(-0.83%)
Dec 26, 2008 21.10 21.10 20.53 20.68 867,836 -0.15(-0.72%)
Dec 24, 2008 20.31 20.83 20.31 20.83 784,617 +0.48(+2.36%)
Dec 23, 2008 20.77 20.92 20.31 20.35 1,989,992 -0.40(-1.93%)
Dec 22, 2008 21.38 21.63 20.58 20.75 2,312,900 -0.66(-3.08%)
Dec 19, 2008 21.64 22.26 21.21 21.41 3,766,629 -0.41(-1.88%)
Dec 18, 2008 22.75 22.86 21.62 21.82 3,867,230 -0.60(-2.68%)
Dec 17, 2008 22.33 23.01 22.10 22.42 5,883,714 -0.34(-1.49%)
Dec 16, 2008 21.03 22.83 21.03 22.76 5,512,672 +2.01(+9.69%)
Dec 15, 2008 21.44 21.61 20.29 20.75 4,037,199 -0.85(-3.94%)
Dec 12, 2008 20.28 21.70 20.28 21.60 5,851,608 +0.23(+1.08%)
Dec 11, 2008 22.78 22.80 21.10 21.37 9,134,033 -1.72(-7.45%)
Dec 10, 2008 23.86 23.86 22.66 23.09 6,120,740 -0.45(-1.91%)
Dec 09, 2008 24.49 24.73 23.37 23.54 6,644,832 -1.14(-4.62%)
Dec 08, 2008 24.22 25.06 23.74 24.68 9,271,528 +1.12(+4.75%)
Dec 05, 2008 21.41 23.65 21.37 23.56 6,618,227 +1.46(+6.61%)
Dec 04, 2008 21.84 23.50 21.62 22.10 8,586,044 -0.25(-1.12%)
Dec 03, 2008 20.99 22.52 20.25 22.35 4,578,655 +1.17(+5.52%)
Dec 02, 2008 20.30 21.31 19.41 21.18 7,763,363 +1.35(+6.81%)
Dec 01, 2008 23.00 23.03 19.57 19.83 3,127,226 -3.89(-16.40%)
Nov 28, 2008 22.90 23.78 22.85 23.72 1,824,495 +0.71(+3.09%)
Nov 26, 2008 21.62 23.08 21.44 23.01 3,937,907 +0.89(+4.02%)
Nov 25, 2008 22.40 22.58 21.03 22.12 10,067,335 +0.92(+4.34%)
Nov 24, 2008 19.27 21.77 19.03 21.20 12,289,555 +2.83(+15.41%)
Nov 21, 2008 18.98 18.99 16.38 18.37 15,094,682 +0.07(+0.38%)
Nov 20, 2008 19.68 20.35 17.96 18.30 10,232,009 -1.91(-9.45%)
Nov 19, 2008 22.64 22.67 20.12 20.21 9,032,380 -2.42(-10.69%)
Nov 18, 2008 23.12 23.37 21.49 22.63 9,540,491 -0.19(-0.83%)
Nov 17, 2008 23.78 23.99 22.77 22.82 7,233,815 -1.13(-4.72%)
Nov 14, 2008 24.75 25.59 23.84 23.95 6,870,598 -1.53(-6.00%)
Nov 13, 2008 23.95 25.51 22.33 25.48 12,863,685 +1.71(+7.19%)
Nov 12, 2008 24.90 25.44 23.73 23.77 12,315,367 -1.63(-6.42%)
Nov 11, 2008 25.51 26.03 24.94 25.40 7,652,032 -0.50(-1.93%)
Nov 10, 2008 27.19 27.26 25.46 25.90 4,529,417 -0.70(-2.63%)
Nov 07, 2008 26.63 26.88 25.74 26.60 6,408,378 +0.30(+1.14%)
Nov 06, 2008 28.01 28.52 26.16 26.30 9,978,206 -1.60(-5.73%)
Nov 05, 2008 30.43 30.43 27.70 27.90 5,807,280 -2.76(-9.00%)
Nov 04, 2008 29.56 30.72 29.47 30.66 6,063,320 +1.36(+4.64%)
Nov 03, 2008 28.66 29.30 28.61 29.30 3,408,790 +0.28(+0.96%)
Oct 31, 2008 27.84 29.02 27.54 29.02 5,998,407 +1.26(+4.54%)
Oct 30, 2008 28.34 28.60 27.19 27.76 5,124,352 +0.32(+1.17%)
Oct 29, 2008 28.42 29.06 27.31 27.44 7,157,688 -1.08(-3.79%)
Oct 28, 2008 25.87 28.52 24.86 28.52 10,239,288 +3.50(+13.99%)
Oct 27, 2008 25.00 26.70 25.00 25.02 11,042,088 -0.12(-0.48%)
Oct 24, 2008 23.48 26.07 23.48 25.14 9,861,383 -1.36(-5.13%)
Oct 23, 2008 27.19 27.19 25.02 26.50 7,860,093 -0.40(-1.49%)
Oct 22, 2008 27.49 28.34 26.02 26.90 13,375,022 -1.55(-5.45%)
Oct 21, 2008 28.09 29.36 27.75 28.45 11,228,815 -0.07(-0.25%)
Oct 20, 2008 28.71 28.75 27.46 28.52 9,064,906 +0.32(+1.13%)
Oct 17, 2008 28.67 29.82 28.20 28.20 12,392,892 -0.66(-2.29%)
Oct 16, 2008 29.08 29.41 26.68 28.86 13,755,993 +0.57(+2.01%)
Oct 15, 2008 29.28 30.40 28.26 28.29 10,147,171 -2.37(-7.74%)
Oct 14, 2008 30.18 31.42 29.20 30.66 18,170,598 +2.96(+10.70%)
Oct 13, 2008 28.90 28.90 25.96 27.70 8,598,761 +1.73(+6.66%)
Oct 10, 2008 22.89 26.67 22.89 25.97 21,802,787 +1.12(+4.51%)
Oct 09, 2008 28.41 28.58 24.02 24.85 16,632,515 -2.57(-9.37%)
Oct 08, 2008 27.38 29.43 26.53 27.42 18,239,018 -0.91(-3.21%)
Oct 07, 2008 31.73 31.75 28.25 28.33 10,628,408 -3.09(-9.83%)
Oct 06, 2008 31.25 32.47 29.96 31.42 10,528,725 -1.96(-5.87%)
Oct 03, 2008 35.69 36.31 33.22 33.38 13,230,733 -1.17(-3.39%)
Oct 02, 2008 36.53 36.53 34.39 34.55 5,386,348 -1.45(-4.03%)
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.