FinancialContent is the trusted provider of stock market information to the media industry.
S&P Bank ETF SPDR (NY: KBE)
45.94 USD  +0.08 (+0.17%)
Official Closing Price  /  Updated: 8:00 PM EST, Nov 15, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Oct 30, 2009 21.80 21.88 20.81 20.92 9,628,251 -1.07(-4.87%)
Oct 29, 2009 21.55 22.06 21.39 21.99 4,679,223 +0.76(+3.58%)
Oct 28, 2009 21.79 21.88 21.15 21.23 8,859,927 -0.65(-2.97%)
Oct 27, 2009 22.09 22.24 21.76 21.88 18,637,594 -0.27(-1.22%)
Oct 26, 2009 23.04 23.04 21.95 22.15 14,416,322 -0.93(-4.03%)
Oct 23, 2009 23.12 23.14 22.92 23.08 4,685,049 -0.36(-1.54%)
Oct 22, 2009 22.70 23.55 22.67 23.44 13,059,083 +0.79(+3.49%)
Oct 21, 2009 23.16 23.59 22.64 22.65 6,458,563 -0.60(-2.58%)
Oct 20, 2009 23.28 23.33 23.15 23.25 3,185,327 -0.09(-0.39%)
Oct 19, 2009 23.55 23.58 23.13 23.34 3,942,853 -0.15(-0.64%)
Oct 16, 2009 23.62 23.72 23.45 23.49 5,262,717 -0.72(-2.97%)
Oct 15, 2009 24.08 24.21 23.93 24.21 4,092,568 -0.23(-0.94%)
Oct 14, 2009 24.20 24.44 23.87 24.44 6,968,311 +0.80(+3.38%)
Oct 13, 2009 23.55 23.79 23.37 23.64 3,906,773 -0.01(-0.04%)
Oct 12, 2009 23.57 23.77 23.52 23.65 2,881,007 +0.11(+0.47%)
Oct 09, 2009 23.21 23.55 23.17 23.54 3,000,814 +0.26(+1.12%)
Oct 08, 2009 23.40 23.50 23.21 23.28 3,199,832 -0.04(-0.17%)
Oct 07, 2009 22.95 23.34 22.88 23.32 3,167,450 +0.23(+1.00%)
Oct 06, 2009 23.26 23.45 22.77 23.09 4,545,154 +0.21(+0.92%)
Oct 05, 2009 22.54 22.95 22.53 22.88 7,492,775 +0.70(+3.16%)
Oct 02, 2009 21.88 22.61 21.65 22.18 4,465,743 -0.10(-0.45%)
Oct 01, 2009 23.26 23.32 22.21 22.28 13,358,910 -1.05(-4.50%)
Sep 30, 2009 23.60 23.66 23.06 23.33 6,996,221 -0.08(-0.34%)
Sep 29, 2009 23.58 23.86 23.41 23.41 4,870,835 +0.29(+1.24%)
Sep 28, 2009 23.00 23.52 22.90 23.12 4,291,779 +0.22(+0.97%)
Sep 25, 2009 22.88 23.11 22.65 22.90 6,507,015 -0.19(-0.82%)
Sep 24, 2009 23.71 23.81 22.85 23.09 6,043,510 -0.50(-2.12%)
Sep 23, 2009 24.16 24.19 23.54 23.59 7,504,078 -0.49(-2.03%)
Sep 22, 2009 23.96 24.10 23.75 24.08 4,025,510 +0.54(+2.29%)
Sep 21, 2009 23.31 23.66 23.31 23.54 2,536,387 -0.13(-0.55%)
Sep 18, 2009 24.00 24.00 23.50 23.67 6,987,510 -0.14(-0.59%)
Sep 17, 2009 24.06 24.35 23.67 23.81 5,404,101 +0.24(+1.02%)
Sep 16, 2009 23.23 24.15 23.12 23.57 18,317,839 +0.49(+2.12%)
Sep 15, 2009 22.70 23.35 22.54 23.08 4,824,164 +0.33(+1.45%)
Sep 14, 2009 22.22 22.80 22.20 22.75 2,913,540 +0.16(+0.71%)
Sep 11, 2009 22.95 22.95 22.57 22.59 2,823,344 -0.21(-0.92%)
Sep 10, 2009 22.75 22.85 22.37 22.80 4,843,694 +0.01(+0.04%)
Sep 09, 2009 22.40 22.79 22.30 22.79 2,939,844 +0.40(+1.79%)
Sep 08, 2009 22.92 22.95 22.28 22.39 3,081,325 -0.06(-0.27%)
Sep 04, 2009 22.43 22.48 22.14 22.45 5,124,032 +0.24(+1.08%)
Sep 03, 2009 22.02 22.24 21.81 22.21 4,422,391 +0.61(+2.82%)
Sep 02, 2009 22.00 22.22 21.59 21.60 5,105,067 -0.54(-2.44%)
Sep 01, 2009 23.37 23.63 22.08 22.14 10,402,886 -1.39(-5.91%)
Aug 31, 2009 23.13 23.61 23.00 23.53 4,168,832 -0.07(-0.30%)
Aug 28, 2009 23.75 23.86 23.35 23.60 6,668,706 +0.19(+0.81%)
Aug 27, 2009 23.15 23.51 22.92 23.41 5,117,350 +0.30(+1.30%)
Aug 26, 2009 23.13 23.41 22.82 23.11 8,550,481 -0.08(-0.34%)
Aug 25, 2009 23.11 23.51 23.07 23.19 7,207,735 +0.14(+0.61%)
Aug 24, 2009 23.77 23.92 22.93 23.05 7,225,811 -0.28(-1.20%)
Aug 21, 2009 23.16 23.57 22.98 23.33 9,107,760 +0.54(+2.37%)
Aug 20, 2009 22.30 22.85 22.24 22.79 5,542,352 +0.60(+2.70%)
Aug 19, 2009 21.88 22.46 21.82 22.19 3,100,939 -0.05(-0.22%)
Aug 18, 2009 21.97 22.36 21.91 22.24 4,395,945 +0.53(+2.43%)
Aug 17, 2009 21.85 22.06 21.69 21.71 10,346,315 -1.06(-4.65%)
Aug 14, 2009 22.76 22.82 22.18 22.77 3,049,264 +0.07(+0.31%)
Aug 13, 2009 22.51 22.72 22.02 22.70 2,690,681 +0.66(+2.99%)
Aug 12, 2009 21.49 22.16 21.49 22.04 3,252,355 +0.35(+1.61%)
Aug 11, 2009 22.55 22.55 21.47 21.69 8,454,099 -0.91(-4.03%)
Aug 10, 2009 22.44 22.92 22.36 22.60 4,416,086 +0.06(+0.27%)
Aug 07, 2009 22.14 23.11 22.09 22.54 11,145,716 +0.77(+3.54%)
Aug 06, 2009 22.30 22.37 21.51 21.77 5,646,973 -0.11(-0.50%)
Aug 05, 2009 21.31 22.00 21.21 21.88 4,263,916 +0.67(+3.16%)
Aug 04, 2009 20.52 21.22 20.27 21.21 5,065,706 +0.60(+2.91%)
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.