FinancialContent is the trusted provider of stock market information to the media industry.
S&P Bank ETF SPDR (NY: KBE)
45.76 USD  -0.18 (-0.39%)
Official Closing Price  /  Updated: 8:00 PM EST, Nov 18, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Jan 31, 2012 21.22 21.34 21.00 21.11 5,763,837 +0.00(+0.00%)
Jan 30, 2012 21.00 21.23 20.92 21.11 3,519,952 -0.16(-0.75%)
Jan 27, 2012 20.94 21.36 20.94 21.27 4,296,895 +0.08(+0.38%)
Jan 26, 2012 21.82 21.84 21.02 21.19 6,606,782 -0.52(-2.40%)
Jan 25, 2012 21.44 21.79 21.35 21.71 3,887,752 +0.12(+0.56%)
Jan 24, 2012 21.50 21.62 21.31 21.59 3,068,410 -0.14(-0.64%)
Jan 23, 2012 21.75 21.93 21.62 21.73 2,749,799 +0.01(+0.05%)
Jan 20, 2012 21.42 21.74 21.34 21.72 2,337,147 +0.22(+1.02%)
Jan 19, 2012 21.74 21.80 21.42 21.50 3,421,317 -0.04(-0.19%)
Jan 18, 2012 21.39 21.58 21.09 21.54 2,871,678 +0.17(+0.80%)
Jan 17, 2012 21.64 21.78 21.30 21.37 4,152,413 -0.19(-0.88%)
Jan 13, 2012 21.30 21.57 21.14 21.56 3,492,451 -0.05(-0.23%)
Jan 12, 2012 21.64 21.71 21.25 21.61 3,611,789 +0.05(+0.23%)
Jan 11, 2012 21.30 21.57 21.20 21.56 2,954,949 +0.17(+0.79%)
Jan 10, 2012 21.41 21.53 21.26 21.39 5,587,364 +0.27(+1.28%)
Jan 09, 2012 20.86 21.15 20.81 21.12 7,701,129 +0.33(+1.59%)
Jan 06, 2012 20.79 20.88 20.50 20.79 3,418,154 -0.01(-0.05%)
Jan 05, 2012 20.19 21.01 20.12 20.80 4,365,688 +0.39(+1.91%)
Jan 04, 2012 20.20 20.48 20.00 20.41 3,183,893 +0.58(+2.92%)
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%)
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.