FinancialContent is the trusted provider of stock market information to the media industry.
S&P Bank ETF SPDR (NY: KBE)
46.05 USD  +0.26 (+0.57%)
Official Closing Price  /  Updated: 6:30 PM EST, Dec 5, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Jun 30, 2011 24.00 24.09 23.80 23.99 4,580,550 +0.05(+0.21%)
Jun 29, 2011 23.60 23.97 23.45 23.94 13,071,587 +0.58(+2.48%)
Jun 28, 2011 23.40 23.41 23.15 23.36 4,660,312 +0.04(+0.17%)
Jun 27, 2011 23.01 23.42 22.98 23.32 6,303,613 +0.33(+1.44%)
Jun 24, 2011 23.29 23.31 22.94 22.99 5,906,303 -0.25(-1.08%)
Jun 23, 2011 23.20 23.30 23.00 23.24 12,865,183 -0.24(-1.02%)
Jun 22, 2011 23.66 23.83 23.47 23.48 4,312,406 -0.21(-0.89%)
Jun 21, 2011 23.56 23.74 23.37 23.69 4,467,837 +0.26(+1.11%)
Jun 20, 2011 23.41 23.48 23.36 23.43 4,204,059 -0.13(-0.55%)
Jun 17, 2011 23.55 23.60 23.41 23.56 5,351,413 +0.19(+0.81%)
Jun 16, 2011 23.27 23.55 23.12 23.37 4,484,019 +0.10(+0.43%)
Jun 15, 2011 23.44 23.49 23.02 23.27 6,865,978 -0.38(-1.61%)
Jun 14, 2011 23.77 23.85 23.58 23.65 4,690,755 +0.13(+0.55%)
Jun 13, 2011 23.36 23.57 23.14 23.52 5,468,599 +0.24(+1.03%)
Jun 10, 2011 23.24 23.48 22.83 23.28 5,243,451 -0.10(-0.43%)
Jun 09, 2011 23.16 23.51 23.06 23.38 4,780,123 +0.28(+1.21%)
Jun 08, 2011 23.14 23.41 23.04 23.10 3,611,845 -0.14(-0.58%)
Jun 07, 2011 23.44 23.60 23.22 23.24 2,556,611 -0.02(-0.11%)
Jun 06, 2011 23.57 23.66 23.21 23.26 4,581,011 -0.49(-2.06%)
Jun 03, 2011 23.61 24.08 23.61 23.75 4,321,421 -0.60(-2.46%)
May 24, 2011 24.43 24.47 24.15 24.35 3,004,500 -0.03(-0.12%)
May 23, 2011 24.41 24.59 24.35 24.38 3,746,844 -0.37(-1.49%)
May 20, 2011 25.11 25.21 24.70 24.75 3,682,228 -0.41(-1.63%)
May 19, 2011 25.24 25.26 25.06 25.16 1,934,128 +0.02(+0.08%)
May 18, 2011 25.02 25.18 24.95 25.14 2,294,001 +0.07(+0.28%)
May 17, 2011 24.56 25.09 24.56 25.07 6,401,681 +0.40(+1.63%)
May 16, 2011 24.52 24.98 24.52 24.67 4,030,491 +0.04(+0.16%)
May 13, 2011 25.06 25.10 24.62 24.63 4,590,039 -0.45(-1.79%)
May 12, 2011 25.09 25.14 24.79 25.08 5,242,001 -0.07(-0.28%)
May 11, 2011 25.27 25.39 25.09 25.15 4,967,111 -0.23(-0.91%)
May 10, 2011 25.28 25.46 25.16 25.38 4,092,015 +0.22(+0.87%)
May 09, 2011 25.11 25.23 25.00 25.16 4,474,046 -0.05(-0.20%)
May 06, 2011 25.42 25.50 25.17 25.21 5,057,556 +0.02(+0.08%)
May 05, 2011 25.36 25.47 25.08 25.19 4,496,662 -0.36(-1.41%)
May 04, 2011 25.76 25.78 25.45 25.55 4,446,167 -0.20(-0.78%)
May 03, 2011 25.43 25.78 25.41 25.75 4,734,910 +0.21(+0.82%)
May 02, 2011 25.50 25.55 25.50 25.54 2,348,356 -0.07(-0.27%)
Apr 29, 2011 25.65 25.67 25.51 25.61 3,419,312 -0.07(-0.27%)
Apr 28, 2011 25.49 25.70 25.45 25.68 3,285,303 +0.12(+0.47%)
Apr 27, 2011 25.31 25.61 25.31 25.56 3,864,609 +0.26(+1.03%)
Apr 26, 2011 25.14 25.32 25.11 25.30 4,783,285 +0.20(+0.80%)
Apr 25, 2011 25.17 25.20 25.08 25.10 1,679,757 +0.01(+0.04%)
Apr 21, 2011 25.07 25.10 24.78 25.09 5,503,937 +0.10(+0.40%)
Apr 20, 2011 25.35 25.35 24.86 24.99 6,026,345 -0.12(-0.48%)
Apr 19, 2011 25.33 25.33 24.97 25.11 9,350,750 +0.01(+0.04%)
Apr 18, 2011 25.12 25.27 25.00 25.10 5,480,680 -0.30(-1.18%)
Apr 15, 2011 25.56 25.67 25.36 25.40 4,298,394 -0.06(-0.24%)
Apr 14, 2011 25.59 25.60 25.36 25.46 4,674,023 -0.24(-0.93%)
Apr 13, 2011 26.26 26.27 25.65 25.70 6,602,352 -0.29(-1.12%)
Apr 12, 2011 25.89 26.18 25.84 25.99 4,463,762 -0.04(-0.13%)
Apr 11, 2011 26.03 26.20 25.99 26.02 1,751,434 -0.05(-0.21%)
Apr 08, 2011 26.47 26.47 25.99 26.08 3,494,190 -0.22(-0.84%)
Apr 07, 2011 26.47 26.55 26.22 26.30 2,679,423 -0.13(-0.49%)
Apr 06, 2011 26.12 26.46 26.07 26.43 6,141,434 +0.40(+1.54%)
Apr 05, 2011 25.99 26.12 25.94 26.03 2,235,376 +0.00(+0.00%)
Apr 04, 2011 26.16 26.22 25.93 26.03 2,245,186 -0.01(-0.04%)
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.