FinancialContent is the trusted provider of stock market information to the media industry.
S&P Bank ETF SPDR (NY: KBE)
43.42 USD  +0.80 (+1.88%)
Streaming Delayed Price  /  Updated: 2:53 PM EDT, Oct 15, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Dec 30, 2011 19.87 19.96 19.83 19.83 2,291,301 -0.13(-0.65%)
Dec 29, 2011 19.62 19.99 19.62 19.96 1,848,811 +0.30(+1.53%)
Dec 28, 2011 19.91 20.07 19.51 19.66 3,122,269 -0.29(-1.45%)
Dec 27, 2011 19.84 20.04 19.82 19.95 1,148,102 -0.02(-0.10%)
Dec 23, 2011 20.00 20.06 19.84 19.97 1,386,592 +0.57(+2.94%)
Dec 21, 2011 19.18 19.45 19.02 19.40 2,394,111 +0.24(+1.25%)
Dec 20, 2011 18.85 19.26 18.77 19.16 3,380,752 +0.73(+3.96%)
Dec 19, 2011 18.92 18.99 18.34 18.43 3,045,532 -0.45(-2.38%)
Dec 16, 2011 18.85 19.25 18.80 18.88 2,654,255 +0.01(+0.05%)
Dec 15, 2011 19.06 19.10 18.81 18.87 3,229,343 +0.14(+0.75%)
Dec 14, 2011 18.72 19.01 18.65 18.73 3,093,442 -0.09(-0.48%)
Dec 13, 2011 19.22 19.37 18.67 18.82 3,552,551 -0.32(-1.67%)
Dec 12, 2011 19.22 19.22 18.91 19.14 2,655,805 -0.34(-1.75%)
Dec 09, 2011 19.11 19.55 19.07 19.48 1,815,068 +0.47(+2.47%)
Dec 08, 2011 19.53 19.53 18.92 19.01 2,860,753 -0.68(-3.45%)
Dec 07, 2011 19.40 19.76 19.14 19.69 2,240,952 +0.17(+0.87%)
Dec 06, 2011 19.62 19.65 19.41 19.52 2,000,346 -0.19(-0.96%)
Dec 05, 2011 19.67 19.91 19.54 19.71 2,917,521 +0.40(+2.07%)
Dec 02, 2011 19.31 19.64 19.25 19.31 2,428,555 +0.25(+1.31%)
Dec 01, 2011 19.11 19.20 18.80 19.06 2,513,551 -0.15(-0.78%)
Nov 30, 2011 18.66 19.25 18.55 19.21 3,716,534 +1.19(+6.60%)
Nov 29, 2011 18.08 18.21 17.92 18.02 2,682,839 -0.07(-0.39%)
Nov 28, 2011 18.27 18.31 17.88 18.09 3,610,139 +0.46(+2.61%)
Nov 25, 2011 17.54 17.92 17.53 17.63 2,137,901 +0.07(+0.40%)
Nov 23, 2011 17.96 17.96 17.53 17.56 4,341,297 -0.57(-3.14%)
Nov 22, 2011 18.34 18.39 18.01 18.13 3,844,406 -0.19(-1.04%)
Nov 21, 2011 18.45 18.52 18.17 18.32 4,977,020 -0.54(-2.86%)
Nov 18, 2011 18.90 18.94 18.67 18.86 2,695,227 +0.08(+0.43%)
Nov 17, 2011 19.00 19.30 18.68 18.78 4,031,585 -0.27(-1.42%)
Nov 16, 2011 19.09 19.55 19.02 19.05 4,401,226 -0.23(-1.19%)
Nov 15, 2011 19.09 19.39 18.92 19.28 3,614,800 +0.10(+0.52%)
Nov 14, 2011 19.59 19.60 19.01 19.18 1,778,879 -0.51(-2.59%)
Nov 11, 2011 19.60 19.80 19.55 19.69 3,674,927 +0.43(+2.23%)
Nov 10, 2011 19.42 19.52 19.13 19.26 4,205,747 +0.19(+1.00%)
Nov 09, 2011 19.68 19.72 19.00 19.07 4,755,578 -1.18(-5.83%)
Nov 08, 2011 19.87 20.32 19.71 20.25 3,857,222 +0.47(+2.38%)
Nov 07, 2011 19.53 19.79 19.37 19.78 2,611,578 +0.21(+1.07%)
Nov 04, 2011 19.60 19.70 19.28 19.57 6,979,740 -0.27(-1.36%)
Nov 03, 2011 19.73 19.91 19.07 19.84 4,249,807 +0.43(+2.22%)
Nov 02, 2011 19.20 19.47 19.05 19.41 4,078,567 +0.63(+3.35%)
Nov 01, 2011 18.92 19.41 18.75 18.78 7,702,280 -0.98(-4.96%)
Oct 31, 2011 20.06 20.25 19.75 19.76 3,958,023 -0.64(-3.14%)
Oct 28, 2011 20.35 20.55 20.18 20.40 4,677,763 -0.09(-0.44%)
Oct 27, 2011 20.35 20.69 20.00 20.49 6,396,577 +0.99(+5.08%)
Oct 26, 2011 19.45 19.63 19.11 19.50 5,065,358 +0.37(+1.93%)
Oct 25, 2011 19.61 19.61 19.06 19.13 5,449,881 -0.66(-3.34%)
Oct 24, 2011 19.43 19.88 19.30 19.79 4,554,561 +0.43(+2.22%)
Oct 21, 2011 19.31 19.42 19.07 19.36 13,657,357 +0.33(+1.73%)
Oct 20, 2011 18.71 19.12 18.45 19.03 10,669,382 +0.33(+1.76%)
Oct 19, 2011 19.22 19.46 18.65 18.70 12,360,048 -0.55(-2.86%)
Oct 18, 2011 18.36 19.50 18.26 19.25 19,313,644 +1.08(+5.94%)
Oct 17, 2011 18.69 18.73 18.12 18.17 11,583,781 -0.74(-3.91%)
Oct 14, 2011 19.03 19.16 18.47 18.91 17,398,497 +0.13(+0.69%)
Oct 13, 2011 19.11 19.11 18.44 18.78 15,539,219 -0.56(-2.90%)
Oct 12, 2011 18.97 19.77 18.92 19.34 10,105,808 +0.59(+3.15%)
Oct 11, 2011 18.42 18.88 18.24 18.75 4,139,061 +0.14(+0.75%)
Oct 10, 2011 18.10 18.63 18.10 18.61 4,072,289 +0.91(+5.14%)
Oct 07, 2011 18.58 18.58 17.60 17.70 6,050,129 -0.76(-4.12%)
Oct 06, 2011 18.18 18.50 17.93 18.46 7,357,714 +0.79(+4.47%)
Oct 05, 2011 17.44 17.77 17.06 17.67 6,433,746 +0.20(+1.14%)
Oct 04, 2011 16.49 17.51 16.17 17.47 7,655,568 +0.74(+4.42%)
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.