FinancialContent is the trusted provider of stock market information to the media industry.
S&P Bank ETF SPDR (NY: KBE)
46.54 USD  UNCHANGED
Streaming Delayed Price  /  Updated: 8:00 PM EST, Dec 9, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Jan 31, 2011 26.10 26.38 26.09 26.32 2,803,734 +0.28(+1.08%)
Jan 28, 2011 26.51 26.74 26.02 26.04 10,537,364 -0.42(-1.59%)
Jan 27, 2011 26.24 26.48 26.13 26.46 3,606,739 +0.30(+1.15%)
Jan 26, 2011 26.45 26.45 26.16 26.16 3,787,013 -0.15(-0.56%)
Jan 25, 2011 26.25 26.41 25.96 26.31 4,551,273 -0.03(-0.12%)
Jan 24, 2011 26.62 26.64 26.24 26.34 5,504,643 -0.27(-1.01%)
Jan 21, 2011 26.55 26.70 26.48 26.61 8,263,686 +0.43(+1.64%)
Jan 20, 2011 26.11 26.29 25.88 26.18 12,061,984 -0.04(-0.15%)
Jan 19, 2011 26.66 26.74 26.15 26.22 16,703,142 -0.67(-2.49%)
Jan 18, 2011 27.01 27.05 26.71 26.89 4,757,731 -0.25(-0.92%)
Jan 14, 2011 26.55 27.24 26.50 27.14 8,954,755 +0.67(+2.53%)
Jan 13, 2011 26.80 26.82 26.45 26.47 20,673,755 -0.25(-0.94%)
Jan 12, 2011 26.63 26.80 26.61 26.72 4,503,131 +0.40(+1.53%)
Jan 11, 2011 26.40 26.54 26.19 26.32 3,978,471 +0.13(+0.50%)
Jan 10, 2011 26.09 26.25 25.92 26.19 10,004,394 -0.04(-0.15%)
Jan 07, 2011 26.61 26.66 25.86 26.23 13,756,191 -0.25(-0.94%)
Jan 06, 2011 26.81 26.94 26.47 26.48 12,943,116 -0.33(-1.23%)
Jan 05, 2011 26.34 26.85 26.31 26.81 8,570,957 +0.39(+1.47%)
Jan 04, 2011 26.66 26.67 26.16 26.42 3,689,367 -0.08(-0.29%)
Jan 03, 2011 26.32 26.56 26.26 26.50 8,371,845 +0.59(+2.28%)
Dec 31, 2010 25.90 26.00 25.85 25.91 2,595,837 -0.02(-0.08%)
Dec 30, 2010 26.02 26.04 25.85 25.93 2,340,997 -0.08(-0.31%)
Dec 29, 2010 26.12 26.15 25.98 26.01 1,901,764 -0.09(-0.34%)
Dec 28, 2010 26.00 26.12 25.97 26.10 1,872,504 +0.13(+0.50%)
Dec 27, 2010 25.63 25.97 25.58 25.97 1,461,215 +0.27(+1.05%)
Dec 23, 2010 25.91 25.94 25.65 25.70 3,181,072 -0.37(-1.41%)
Dec 22, 2010 25.65 26.09 25.54 26.07 5,681,149 +0.58(+2.26%)
Dec 21, 2010 25.13 25.49 25.12 25.49 11,747,211 +0.49(+1.96%)
Dec 20, 2010 25.00 25.09 24.90 25.00 4,018,099 +0.12(+0.48%)
Dec 17, 2010 24.82 24.96 24.71 24.88 6,281,359 +0.29(+1.18%)
Dec 16, 2010 24.60 24.91 24.47 24.59 12,411,461 +0.05(+0.20%)
Dec 15, 2010 24.78 25.02 24.54 24.54 12,893,151 -0.27(-1.09%)
Dec 14, 2010 25.24 25.27 24.74 24.81 7,078,689 -0.39(-1.55%)
Dec 13, 2010 25.36 25.37 24.95 25.20 12,446,086 -0.11(-0.43%)
Dec 10, 2010 25.11 25.34 24.92 25.31 5,518,190 +0.26(+1.04%)
Dec 09, 2010 24.70 25.07 24.58 25.05 7,948,579 +0.61(+2.50%)
Dec 08, 2010 23.76 24.49 23.75 24.44 9,839,378 +0.65(+2.73%)
Dec 07, 2010 24.09 24.20 23.72 23.79 7,977,999 +0.01(+0.04%)
Dec 06, 2010 23.73 23.89 23.66 23.78 5,210,416 -0.11(-0.46%)
Dec 03, 2010 23.54 23.93 23.38 23.89 13,800,222 +0.24(+1.01%)
Dec 02, 2010 22.91 23.68 22.85 23.65 14,381,684 +0.89(+3.91%)
Dec 01, 2010 22.67 22.79 22.51 22.76 7,002,291 +0.50(+2.25%)
Nov 30, 2010 22.20 22.39 22.15 22.26 1,000,102 -0.15(-0.67%)
Nov 29, 2010 22.03 22.46 22.03 22.41 2,395,763 +0.26(+1.17%)
Nov 26, 2010 22.18 22.38 22.14 22.15 620,645 -0.20(-0.89%)
Nov 24, 2010 22.34 22.35 22.35 22.35 6,116,432 +0.25(+1.13%)
Nov 23, 2010 22.26 22.38 22.10 22.10 7,945,287 -0.39(-1.73%)
Nov 22, 2010 22.72 22.74 22.34 22.49 2,401,882 -0.39(-1.70%)
Nov 19, 2010 22.74 22.89 22.64 22.88 2,246,980 +0.00(+0.00%)
Nov 18, 2010 23.12 23.17 22.85 22.88 7,680,202 +0.16(+0.70%)
Nov 17, 2010 23.13 23.13 22.65 22.72 3,384,810 -0.39(-1.69%)
Nov 16, 2010 23.37 23.38 22.83 23.11 10,654,070 -0.39(-1.66%)
Nov 15, 2010 23.53 23.84 23.50 23.50 4,442,700 +0.15(+0.64%)
Nov 12, 2010 23.66 23.79 23.28 23.35 5,380,909 -0.52(-2.20%)
Nov 11, 2010 23.79 23.99 23.65 23.88 2,186,002 -0.14(-0.59%)
Nov 10, 2010 23.63 24.04 23.40 24.02 12,428,936 +0.39(+1.64%)
Nov 09, 2010 24.12 24.19 23.50 23.63 6,223,706 -0.42(-1.75%)
Nov 08, 2010 24.19 24.21 23.81 24.05 7,436,503 -0.14(-0.58%)
Nov 05, 2010 23.70 24.67 23.64 24.19 23,093,428 +0.57(+2.41%)
Nov 04, 2010 23.19 23.73 23.03 23.62 14,312,617 +0.77(+3.37%)
Nov 03, 2010 22.48 22.86 22.42 22.85 5,430,950 +0.42(+1.87%)
Nov 02, 2010 22.61 22.67 22.34 22.43 1,691,998 -0.05(-0.22%)
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.