FinancialContent is the trusted provider of stock market information to the media industry.
S&P Bank ETF SPDR (NY: KBE)
42.60 USD  +0.72 (+1.72%)
Official Closing Price  /  Updated: 7:59 PM EDT, Oct 11, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Mar 31, 2010 25.56 25.95 25.50 25.81 3,583,786 +0.08(+0.31%)
Mar 30, 2010 25.86 26.00 25.60 25.73 1,495,821 -0.16(-0.62%)
Mar 29, 2010 26.17 26.23 25.66 25.89 5,564,179 -0.12(-0.46%)
Mar 26, 2010 26.23 26.43 25.78 26.01 10,482,512 -0.06(-0.23%)
Mar 25, 2010 26.24 26.75 26.00 26.07 4,273,440 +0.06(+0.23%)
Mar 24, 2010 25.70 26.14 25.70 26.01 2,307,129 +0.12(+0.46%)
Mar 23, 2010 25.69 25.90 25.52 25.89 2,033,244 +0.23(+0.90%)
Mar 22, 2010 25.11 25.71 25.06 25.66 2,179,474 +0.29(+1.14%)
Mar 19, 2010 25.72 25.84 25.26 25.37 5,651,176 -0.24(-0.94%)
Mar 18, 2010 26.01 26.01 25.45 25.61 3,440,285 -0.41(-1.58%)
Mar 17, 2010 25.68 26.13 25.64 26.02 8,420,833 +0.45(+1.76%)
Mar 16, 2010 25.25 25.60 25.17 25.57 4,882,276 +0.45(+1.79%)
Mar 15, 2010 24.95 25.19 24.92 25.12 6,376,981 +0.07(+0.28%)
Mar 12, 2010 25.59 25.60 24.96 25.05 6,227,419 -0.25(-0.99%)
Mar 11, 2010 24.86 25.31 24.86 25.30 3,041,404 +0.39(+1.57%)
Mar 10, 2010 24.60 25.16 24.56 24.91 7,033,214 +0.56(+2.30%)
Mar 09, 2010 24.04 24.55 23.87 24.35 4,493,537 +0.15(+0.62%)
Mar 08, 2010 24.20 24.34 24.15 24.20 1,135,795 +0.06(+0.25%)
Mar 05, 2010 23.76 24.20 23.70 24.14 3,133,850 +0.59(+2.51%)
Mar 04, 2010 23.55 23.64 23.46 23.55 4,354,773 +0.00(+0.00%)
Mar 03, 2010 23.61 23.80 23.47 23.55 3,341,399 -0.03(-0.13%)
Mar 02, 2010 23.56 23.90 23.53 23.58 3,769,427 +0.15(+0.64%)
Mar 01, 2010 23.63 23.69 23.33 23.43 1,499,501 -0.08(-0.34%)
Feb 26, 2010 23.37 23.66 23.29 23.51 1,997,815 +0.11(+0.47%)
Feb 25, 2010 23.20 23.40 22.98 23.40 2,737,873 -0.16(-0.68%)
Feb 24, 2010 23.14 23.65 23.11 23.56 2,908,413 +0.46(+1.99%)
Feb 23, 2010 23.52 23.61 22.98 23.10 3,865,803 -0.49(-2.08%)
Feb 22, 2010 23.22 23.75 23.21 23.59 3,340,816 +0.44(+1.90%)
Feb 19, 2010 22.72 23.23 22.72 23.15 2,721,081 +0.30(+1.31%)
Feb 18, 2010 22.74 22.98 22.71 22.85 1,880,697 +0.02(+0.09%)
Feb 17, 2010 23.00 23.05 22.68 22.83 10,794,436 +0.02(+0.09%)
Feb 16, 2010 22.44 22.89 22.35 22.81 4,392,845 +0.58(+2.61%)
Feb 12, 2010 22.11 22.23 22.23 22.23 2,915,700 -0.15(-0.67%)
Feb 11, 2010 22.35 22.52 22.16 22.38 3,215,754 +0.04(+0.18%)
Feb 10, 2010 22.15 22.63 22.06 22.34 5,639,114 +0.16(+0.72%)
Feb 09, 2010 22.30 22.41 21.89 22.18 5,735,798 +0.27(+1.23%)
Feb 08, 2010 22.26 22.45 21.90 21.91 5,147,767 -0.33(-1.48%)
Feb 05, 2010 22.09 22.37 21.51 22.24 8,310,652 +0.26(+1.18%)
Feb 04, 2010 22.72 22.76 21.96 21.98 12,615,673 -0.97(-4.23%)
Feb 03, 2010 23.40 23.40 22.87 22.95 6,389,326 -0.52(-2.22%)
Feb 02, 2010 23.49 23.62 23.26 23.47 5,232,729 +0.17(+0.75%)
Feb 01, 2010 23.22 23.45 23.19 23.30 2,814,255 +0.21(+0.89%)
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%)
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.