FinancialContent is the trusted provider of stock market information to the media industry.
S&P Bank ETF SPDR (NY: KBE)
46.59 USD  +0.05 (+0.11%)
Official Closing Price  /  Updated: 6:30 PM EST, Dec 10, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Jul 31, 2009 19.89 20.15 19.68 20.10 9,893,548 +0.29(+1.46%)
Jul 30, 2009 19.55 19.99 19.46 19.81 11,676,954 +0.63(+3.28%)
Jul 29, 2009 18.97 19.35 18.96 19.18 3,253,909 +0.19(+1.00%)
Jul 28, 2009 18.95 19.23 18.85 18.99 2,609,560 -0.06(-0.31%)
Jul 27, 2009 18.52 19.12 18.51 19.05 9,115,406 +0.53(+2.86%)
Jul 24, 2009 18.46 18.62 18.17 18.52 1,952,105 +0.04(+0.22%)
Jul 23, 2009 18.10 18.65 18.01 18.48 6,832,798 +0.44(+2.44%)
Jul 22, 2009 17.51 18.24 17.44 18.04 11,724,419 +0.16(+0.89%)
Jul 21, 2009 18.30 18.31 17.60 17.88 5,443,601 -0.50(-2.72%)
Jul 20, 2009 18.58 18.64 18.24 18.38 2,618,669 -0.04(-0.22%)
Jul 17, 2009 18.80 18.97 18.22 18.42 6,657,228 -0.38(-2.02%)
Jul 16, 2009 18.72 18.98 18.49 18.80 3,038,219 +0.05(+0.27%)
Jul 15, 2009 18.41 18.99 18.31 18.75 7,174,962 +0.73(+4.05%)
Jul 14, 2009 18.15 18.23 17.82 18.02 2,513,949 -0.07(-0.39%)
Jul 13, 2009 17.53 18.12 17.52 18.09 2,792,281 +1.08(+6.35%)
Jul 10, 2009 17.09 17.21 16.93 17.01 2,019,926 -0.23(-1.33%)
Jul 09, 2009 17.20 17.46 17.07 17.24 3,324,504 +0.33(+1.95%)
Jul 08, 2009 17.26 17.45 16.47 16.91 6,635,181 -0.33(-1.91%)
Jul 07, 2009 17.36 17.64 17.24 17.24 3,311,120 -0.11(-0.63%)
Jul 06, 2009 17.36 17.60 17.06 17.35 7,881,608 -0.15(-0.86%)
Jul 02, 2009 17.73 17.84 17.46 17.50 2,559,334 -0.47(-2.62%)
Jul 01, 2009 18.23 18.23 17.92 17.97 2,358,173 -0.08(-0.44%)
Jun 30, 2009 18.33 18.38 17.93 18.05 2,841,765 -0.23(-1.26%)
Jun 29, 2009 18.12 18.37 17.86 18.28 5,842,454 +0.28(+1.56%)
Jun 26, 2009 17.92 18.13 17.70 18.00 3,257,447 +0.04(+0.22%)
Jun 25, 2009 17.55 17.96 17.54 17.96 2,719,489 +0.33(+1.87%)
Jun 24, 2009 17.71 17.92 17.47 17.63 3,904,063 +0.19(+1.09%)
Jun 23, 2009 17.38 17.71 17.13 17.44 10,785,796 +0.02(+0.11%)
Jun 22, 2009 18.23 18.37 17.27 17.42 5,606,561 -1.01(-5.48%)
Jun 19, 2009 18.35 18.56 17.99 18.43 6,935,831 +0.18(+0.99%)
Jun 18, 2009 17.76 18.30 17.72 18.25 8,223,652 +0.53(+2.99%)
Jun 17, 2009 18.25 18.28 17.39 17.72 7,257,623 -0.62(-3.38%)
Jun 16, 2009 18.95 18.97 18.31 18.34 3,645,244 -0.51(-2.71%)
Jun 15, 2009 19.11 19.26 18.73 18.85 3,493,861 -0.43(-2.23%)
Jun 12, 2009 19.00 19.32 19.00 19.28 2,457,807 +0.40(+2.12%)
Jun 11, 2009 18.68 19.42 18.63 18.88 13,336,207 +0.33(+1.78%)
Jun 10, 2009 19.03 19.06 18.41 18.55 4,275,884 -0.23(-1.22%)
Jun 09, 2009 18.79 18.90 18.59 18.78 2,944,888 +0.12(+0.64%)
Jun 08, 2009 18.79 18.89 18.48 18.66 3,371,055 +0.17(+0.90%)
Jun 05, 2009 19.17 19.26 18.39 18.49 9,738,083 -0.31(-1.63%)
Jun 04, 2009 18.11 18.86 18.11 18.80 17,971,717 +0.75(+4.16%)
Jun 03, 2009 18.05 18.45 17.87 18.05 9,704,228 -0.25(-1.37%)
Jun 02, 2009 18.41 18.51 18.06 18.30 7,489,277 -0.35(-1.88%)
Jun 01, 2009 19.08 19.08 18.38 18.65 12,218,336 -0.21(-1.11%)
May 29, 2009 18.66 18.86 18.09 18.86 6,081,765 +0.56(+3.06%)
May 28, 2009 17.94 18.32 17.54 18.30 11,698,759 +0.50(+2.81%)
May 27, 2009 18.52 18.60 17.78 17.80 4,702,971 -0.64(-3.47%)
May 26, 2009 17.71 18.53 17.62 18.44 5,607,231 +0.55(+3.07%)
May 22, 2009 18.35 18.35 17.75 17.89 2,616,855 -0.22(-1.21%)
May 21, 2009 18.03 18.34 17.75 18.11 6,088,920 -0.27(-1.47%)
May 20, 2009 19.45 19.55 18.20 18.38 12,643,479 -0.59(-3.11%)
May 19, 2009 19.71 19.95 18.90 18.97 7,320,449 -0.54(-2.77%)
May 18, 2009 18.89 19.67 18.76 19.51 17,433,993 +1.21(+6.61%)
May 15, 2009 18.80 19.05 18.09 18.30 6,063,528 -0.41(-2.19%)
May 14, 2009 17.96 18.92 17.88 18.71 8,302,261 +0.53(+2.92%)
May 13, 2009 18.82 18.88 18.04 18.18 12,267,425 -0.82(-4.32%)
May 12, 2009 20.35 20.57 18.80 19.00 13,700,338 -1.28(-6.31%)
May 11, 2009 21.08 21.44 20.26 20.28 14,146,353 -1.34(-6.20%)
May 08, 2009 20.19 21.74 19.92 21.62 17,523,757 +2.30(+11.90%)
May 07, 2009 21.44 21.67 19.02 19.32 15,649,054 -0.70(-3.50%)
May 06, 2009 18.85 20.41 18.75 20.02 17,847,276 +1.97(+10.91%)
May 05, 2009 18.01 18.40 17.66 18.05 7,524,613 -0.32(-1.74%)
May 04, 2009 16.28 18.38 16.27 18.37 12,494,543 +2.33(+14.53%)
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.