FinancialContent is the trusted provider of stock market information to the media industry.
S&P Bank ETF SPDR (NY: KBE)
44.15 USD  UNCHANGED
Streaming Delayed Price  /  Updated: 8:00 PM EDT, Oct 21, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Jan 29, 2010 23.45 23.57 23.06 23.09 3,725,460 -0.21(-0.90%)
Jan 28, 2010 23.42 23.56 23.00 23.30 6,888,521 +0.11(+0.47%)
Jan 27, 2010 22.51 23.30 22.51 23.19 7,369,298 +0.62(+2.75%)
Jan 26, 2010 22.85 23.27 22.52 22.57 6,583,988 -0.43(-1.87%)
Jan 25, 2010 23.35 23.41 22.64 23.00 5,780,350 +0.04(+0.17%)
Jan 22, 2010 23.40 23.67 22.87 22.96 11,174,558 -0.71(-3.00%)
Jan 21, 2010 23.86 24.25 23.64 23.67 15,102,842 -0.04(-0.17%)
Jan 20, 2010 23.27 23.88 23.26 23.71 6,353,017 +0.31(+1.32%)
Jan 19, 2010 23.03 23.43 22.86 23.40 7,238,697 +0.24(+1.04%)
Jan 15, 2010 23.56 23.16 23.16 23.16 8,173,600 -0.52(-2.20%)
Jan 14, 2010 23.21 23.81 23.21 23.68 6,294,458 +0.35(+1.50%)
Jan 13, 2010 23.00 23.43 22.72 23.33 10,411,996 +0.39(+1.70%)
Jan 12, 2010 23.11 23.29 22.82 22.94 6,355,012 -0.39(-1.67%)
Jan 11, 2010 23.51 23.53 23.23 23.33 6,852,317 +0.01(+0.04%)
Jan 08, 2010 23.32 23.48 23.09 23.32 4,938,330 -0.09(-0.38%)
Jan 07, 2010 22.46 23.57 22.46 23.41 13,902,976 +0.94(+4.18%)
Jan 06, 2010 22.17 22.53 22.05 22.47 6,094,185 +0.29(+1.31%)
Jan 05, 2010 21.66 22.20 21.62 22.18 9,329,477 +0.47(+2.16%)
Jan 04, 2010 21.40 21.73 21.36 21.71 3,213,012 +0.54(+2.55%)
Dec 31, 2009 21.30 21.17 21.17 21.17 1,455,800 -0.07(-0.33%)
Dec 30, 2009 21.17 21.26 21.13 21.24 1,053,188 -0.07(-0.33%)
Dec 29, 2009 21.41 21.44 21.28 21.31 1,384,581 -0.03(-0.14%)
Dec 28, 2009 21.53 21.55 21.25 21.34 1,554,794 -0.18(-0.84%)
Dec 24, 2009 21.37 21.52 21.33 21.52 533,026 +0.23(+1.08%)
Dec 23, 2009 21.57 21.62 21.25 21.29 1,192,113 -0.28(-1.30%)
Dec 22, 2009 21.49 21.57 21.39 21.57 2,753,573 +0.08(+0.37%)
Dec 21, 2009 21.34 21.51 21.28 21.49 4,029,504 +0.34(+1.61%)
Dec 18, 2009 20.79 21.23 20.78 21.15 14,496,988 +0.41(+1.98%)
Dec 17, 2009 20.81 21.10 20.72 20.74 14,952,598 -0.34(-1.61%)
Dec 16, 2009 21.29 21.34 20.95 21.08 12,198,179 -0.09(-0.43%)
Dec 15, 2009 21.55 21.61 21.06 21.17 7,302,729 -0.54(-2.49%)
Dec 14, 2009 21.59 21.77 21.58 21.71 4,185,689 +0.08(+0.37%)
Dec 11, 2009 21.47 21.69 21.41 21.63 3,829,102 +0.24(+1.12%)
Dec 10, 2009 21.67 21.76 21.33 21.39 10,469,333 -0.21(-0.97%)
Dec 09, 2009 21.65 21.75 21.51 21.60 5,136,585 +0.00(+0.00%)
Dec 08, 2009 21.43 21.74 21.42 21.60 14,793,799 -0.01(-0.05%)
Dec 07, 2009 21.89 22.01 21.52 21.61 8,215,458 -0.38(-1.73%)
Dec 04, 2009 22.02 22.03 21.60 21.99 6,341,164 +0.49(+2.28%)
Dec 03, 2009 22.34 22.59 21.45 21.50 21,082,586 -0.67(-3.02%)
Dec 02, 2009 22.03 22.28 22.00 22.17 11,041,317 +0.10(+0.45%)
Dec 01, 2009 22.27 22.34 21.90 22.07 5,501,407 -0.03(-0.14%)
Nov 30, 2009 21.43 22.13 21.43 22.10 7,826,231 +0.78(+3.66%)
Nov 27, 2009 21.15 21.75 21.14 21.32 3,350,863 -0.65(-2.96%)
Nov 25, 2009 22.09 22.14 21.85 21.97 2,808,187 -0.02(-0.09%)
Nov 24, 2009 22.11 22.12 21.77 21.99 3,474,503 -0.14(-0.63%)
Nov 23, 2009 21.94 22.25 21.94 22.13 4,926,575 +0.47(+2.17%)
Nov 20, 2009 21.67 21.80 21.57 21.66 3,540,913 -0.05(-0.23%)
Nov 19, 2009 22.00 22.06 21.63 21.71 5,451,276 -0.49(-2.21%)
Nov 18, 2009 21.94 22.22 21.79 22.20 7,428,702 +0.31(+1.42%)
Nov 17, 2009 21.53 21.92 21.52 21.89 4,106,299 +0.29(+1.34%)
Nov 16, 2009 21.61 21.99 21.48 21.60 10,257,879 +0.21(+0.98%)
Nov 13, 2009 21.58 21.63 21.24 21.39 6,435,154 -0.07(-0.33%)
Nov 12, 2009 21.84 22.07 21.45 21.46 6,678,789 -0.50(-2.28%)
Nov 11, 2009 21.84 22.28 21.83 21.96 5,776,431 +0.26(+1.20%)
Nov 10, 2009 21.93 22.02 21.51 21.70 5,494,915 -0.26(-1.18%)
Nov 09, 2009 21.51 22.01 21.37 21.96 4,034,795 +0.70(+3.29%)
Nov 06, 2009 20.98 21.34 20.87 21.26 9,279,239 +0.44(+2.11%)
Nov 05, 2009 20.87 21.33 20.75 20.82 9,521,602 +0.14(+0.68%)
Nov 04, 2009 21.44 21.59 20.65 20.68 7,233,002 -0.41(-1.94%)
Nov 03, 2009 20.83 21.25 20.69 21.09 5,506,030 -0.06(-0.28%)
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.