FinancialContent is the trusted provider of stock market information to the media industry.
S&P Bank ETF SPDR (NY: KBE)
45.78 USD  -0.16 (-0.35%)
Streaming Delayed Price  /  Updated: 2:43 PM EST, Nov 20, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Mar 31, 2009 13.53 14.16 13.20 13.86 10,009,436 +0.76(+5.80%)
Mar 30, 2009 13.68 13.79 12.96 13.10 6,339,247 -1.71(-11.55%)
Mar 26, 2009 15.15 15.17 14.44 14.81 13,953,402 -0.19(-1.27%)
Mar 25, 2009 14.80 15.28 13.77 15.00 11,850,187 +0.65(+4.53%)
Mar 24, 2009 14.99 15.40 14.17 14.35 7,648,737 -0.96(-6.27%)
Mar 23, 2009 14.23 15.34 14.21 15.31 13,950,055 +2.40(+18.59%)
Mar 20, 2009 13.68 13.69 12.73 12.91 10,496,862 -0.74(-5.42%)
Mar 19, 2009 15.61 15.61 13.63 13.65 18,833,450 -1.42(-9.42%)
Mar 18, 2009 13.45 15.12 13.26 15.07 37,097,113 +1.48(+10.89%)
Mar 17, 2009 12.79 13.59 12.50 13.59 13,045,542 +0.87(+6.80%)
Mar 16, 2009 13.26 13.86 12.69 12.72 11,351,095 -0.06(-0.51%)
Mar 13, 2009 13.17 13.39 12.21 12.79 0 -0.17(-1.31%)
Mar 12, 2009 11.65 13.07 11.38 12.96 12,305,772 +1.31(+11.24%)
Mar 11, 2009 11.66 12.25 11.36 11.65 10,889,407 +0.38(+3.37%)
Mar 10, 2009 10.56 11.32 10.41 11.27 11,893,190 +1.46(+14.88%)
Mar 09, 2009 9.140 10.11 9.140 9.810 6,733,911 +0.50(+5.37%)
Mar 06, 2009 9.660 10.06 8.900 9.310 0 -0.27(-2.82%)
Mar 05, 2009 10.33 10.47 9.530 9.580 6,221,097 -1.17(-10.88%)
Mar 04, 2009 11.56 11.60 10.44 10.75 10,357,058 -0.52(-4.61%)
Mar 02, 2009 11.57 11.91 11.27 11.27 4,022,554 -0.91(-7.47%)
Feb 27, 2009 12.02 12.87 12.00 12.18 0 -1.03(-7.80%)
Feb 26, 2009 13.33 13.99 12.97 13.21 9,067,433 +0.60(+4.76%)
Feb 25, 2009 12.17 13.21 11.40 12.61 9,147,288 +0.32(+2.60%)
Feb 24, 2009 10.98 12.29 10.73 12.29 6,018,668 +1.36(+12.44%)
Feb 23, 2009 11.49 11.66 10.72 10.93 9,833,457 +0.07(+0.64%)
Feb 20, 2009 10.31 11.22 9.795 10.86 8,850,243 -0.01(-0.09%)
Feb 19, 2009 11.88 12.00 10.87 10.87 4,471,830 -0.83(-7.09%)
Feb 18, 2009 12.14 12.25 11.34 11.70 12,792,504 +0.01(+0.09%)
Feb 17, 2009 12.22 12.38 11.69 11.69 7,066,608 -1.33(-10.22%)
Feb 13, 2009 13.60 13.64 13.01 13.02 7,137,137 -0.76(-5.52%)
Feb 12, 2009 13.83 13.83 12.87 13.78 6,299,476 -0.41(-2.89%)
Feb 11, 2009 13.72 14.25 13.63 14.19 6,114,725 +0.90(+6.77%)
Feb 10, 2009 15.36 15.39 13.25 13.29 13,646,988 -2.19(-14.15%)
Feb 09, 2009 15.37 15.87 15.05 15.48 9,289,901 +0.29(+1.91%)
Feb 06, 2009 13.90 15.30 13.90 15.19 12,597,398 +1.56(+11.45%)
Feb 05, 2009 13.10 13.98 12.45 13.63 11,223,990 +0.36(+2.74%)
Feb 04, 2009 13.59 14.05 13.26 13.27 3,521,831 -0.11(-0.85%)
Feb 03, 2009 14.46 14.46 13.23 13.38 6,318,713 -0.80(-5.64%)
Feb 02, 2009 13.97 14.33 13.76 14.18 2,907,419 -0.10(-0.70%)
Jan 30, 2009 15.00 15.35 14.09 14.28 0 -0.58(-3.90%)
Jan 29, 2009 15.63 15.77 14.83 14.86 3,673,589 -1.44(-8.83%)
Jan 28, 2009 15.84 16.30 15.49 16.30 7,738,514 +2.07(+14.55%)
Jan 27, 2009 14.00 14.25 13.74 14.23 7,464,524 +0.50(+3.64%)
Jan 26, 2009 14.38 14.73 13.54 13.73 3,258,563 -0.44(-3.11%)
Jan 23, 2009 12.90 14.23 12.82 14.17 5,309,137 +0.57(+4.19%)
Jan 22, 2009 13.99 14.34 13.14 13.60 7,201,435 -0.82(-5.69%)
Jan 21, 2009 13.47 14.48 12.82 14.42 8,204,089 +1.81(+14.35%)
Jan 20, 2009 14.56 14.72 12.61 12.61 6,341,941 -3.08(-19.63%)
Jan 16, 2009 16.94 17.15 15.03 15.69 5,604,792 -0.72(-4.39%)
Jan 15, 2009 17.73 17.73 15.85 16.41 10,984,944 -1.38(-7.76%)
Jan 14, 2009 18.30 18.44 17.71 17.79 8,531,605 -1.09(-5.77%)
Jan 13, 2009 18.34 19.14 18.13 18.88 5,160,402 +0.20(+1.07%)
Jan 12, 2009 19.74 19.75 18.36 18.68 2,454,706 -1.10(-5.56%)
Jan 09, 2009 20.74 20.83 19.65 19.78 10,313,752 -0.87(-4.21%)
Jan 08, 2009 20.55 20.96 20.36 20.65 2,875,486 -0.10(-0.48%)
Jan 07, 2009 21.44 21.49 20.62 20.75 7,164,961 -1.08(-4.95%)
Jan 06, 2009 21.83 22.10 21.62 21.83 3,034,032 +0.32(+1.49%)
Jan 05, 2009 22.23 22.23 21.43 21.51 7,108,311 -0.83(-3.72%)
Jan 02, 2009 21.91 22.51 21.47 22.34 0 +0.33(+1.50%)
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.