FinancialContent is the trusted provider of stock market information to the media industry.
S&P Bank ETF SPDR (NY: KBE)
45.95 USD  +0.25 (+0.55%)
Official Closing Price  /  Updated: 7:59 PM EST, Nov 22, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Feb 29, 2012 22.42 22.59 22.16 22.28 5,397,439 -0.08(-0.36%)
Feb 28, 2012 22.36 22.47 22.19 22.36 3,252,878 +0.03(+0.13%)
Feb 27, 2012 21.84 22.40 21.82 22.33 3,300,317 +0.26(+1.18%)
Feb 24, 2012 22.28 22.28 21.98 22.07 1,801,166 -0.09(-0.41%)
Feb 23, 2012 21.90 22.22 21.76 22.16 6,269,294 +0.25(+1.14%)
Feb 22, 2012 22.29 22.32 21.84 21.91 4,349,458 -0.48(-2.14%)
Feb 21, 2012 22.52 22.59 22.25 22.39 2,536,433 -0.06(-0.27%)
Feb 17, 2012 22.45 22.48 22.33 22.45 2,787,626 +0.12(+0.54%)
Feb 16, 2012 21.84 22.36 21.80 22.33 3,874,216 +0.43(+1.96%)
Feb 15, 2012 21.98 22.13 21.83 21.90 3,132,064 -0.02(-0.09%)
Feb 14, 2012 21.99 22.00 21.67 21.92 2,610,199 -0.15(-0.68%)
Feb 13, 2012 22.09 22.17 21.97 22.07 1,521,691 +0.17(+0.78%)
Feb 10, 2012 21.89 22.01 21.80 21.90 2,028,919 -0.28(-1.26%)
Feb 09, 2012 22.36 22.41 22.06 22.18 5,093,200 -0.04(-0.18%)
Feb 08, 2012 22.17 22.29 22.00 22.22 2,277,844 +0.17(+0.77%)
Feb 07, 2012 21.95 22.16 21.87 22.05 2,853,423 +0.04(+0.18%)
Feb 06, 2012 22.10 22.12 21.92 22.01 2,282,893 -0.16(-0.72%)
Feb 03, 2012 21.88 22.18 21.80 22.17 2,928,296 +0.66(+3.07%)
Feb 02, 2012 21.47 21.64 21.34 21.51 3,690,141 +0.09(+0.42%)
Feb 01, 2012 21.31 21.58 21.27 21.42 4,739,447 +0.31(+1.47%)
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%)
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.