FinancialContent is the trusted provider of stock market information to the media industry.
S&P Bank ETF SPDR (NY: KBE)
46.56 USD  +0.51 (+1.11%)
Official Closing Price  /  Updated: 7:59 PM EST, Dec 6, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Jun 29, 2012 22.03 22.09 21.89 22.04 2,010,620 +0.48(+2.23%)
Jun 28, 2012 21.30 21.56 21.12 21.56 1,371,511 +0.04(+0.19%)
Jun 27, 2012 21.30 21.59 21.15 21.52 1,940,888 +0.30(+1.41%)
Jun 26, 2012 21.13 21.36 21.00 21.22 2,421,905 +0.12(+0.57%)
Jun 25, 2012 21.27 21.27 21.00 21.10 1,711,974 -0.49(-2.27%)
Jun 22, 2012 21.49 21.70 21.42 21.59 1,331,029 +0.29(+1.36%)
Jun 21, 2012 21.86 22.00 21.28 21.30 2,841,555 -0.51(-2.34%)
Jun 20, 2012 21.79 21.93 21.55 21.81 2,286,764 +0.06(+0.28%)
Jun 19, 2012 21.45 21.85 21.39 21.75 1,739,563 +0.39(+1.83%)
Jun 18, 2012 21.28 21.53 21.20 21.36 3,449,795 -0.10(-0.47%)
Jun 15, 2012 21.24 21.50 21.07 21.46 2,988,356 +0.21(+0.99%)
Jun 14, 2012 21.01 21.33 20.99 21.25 2,772,615 +0.29(+1.38%)
Jun 13, 2012 21.00 21.33 20.90 20.96 2,062,013 -0.11(-0.52%)
Jun 12, 2012 20.89 21.10 20.62 21.07 2,201,487 +0.29(+1.40%)
Jun 11, 2012 21.52 21.52 20.77 20.78 1,994,830 -0.49(-2.30%)
Jun 08, 2012 20.95 21.27 20.72 21.27 3,030,289 +0.28(+1.33%)
Jun 07, 2012 21.16 21.32 20.96 20.99 3,678,572 +0.14(+0.67%)
Jun 06, 2012 20.58 20.86 20.48 20.85 1,624,597 +0.47(+2.31%)
Jun 05, 2012 20.22 20.55 20.15 20.38 3,319,467 +0.13(+0.64%)
Jun 04, 2012 20.67 20.71 20.18 20.25 2,493,482 -0.38(-1.84%)
Jun 01, 2012 21.16 21.23 20.60 20.63 3,993,897 -1.07(-4.93%)
May 31, 2012 21.54 21.85 21.32 21.70 4,332,297 +0.18(+0.84%)
May 30, 2012 21.79 21.89 21.00 21.52 2,689,670 -0.54(-2.45%)
May 29, 2012 22.02 22.08 21.82 22.06 1,216,291 +0.26(+1.19%)
May 25, 2012 21.81 22.04 21.75 21.80 1,772,594 -0.07(-0.32%)
May 24, 2012 21.85 21.88 21.61 21.87 2,165,034 +0.07(+0.32%)
May 23, 2012 21.42 21.84 21.30 21.80 2,697,648 +0.16(+0.74%)
May 22, 2012 21.49 21.90 21.49 21.64 4,868,513 +0.22(+1.03%)
May 21, 2012 21.28 21.60 21.17 21.42 1,471,013 +0.20(+0.94%)
May 18, 2012 21.49 21.60 21.17 21.22 4,054,806 -0.23(-1.07%)
May 17, 2012 21.81 21.85 21.44 21.45 5,235,913 -0.35(-1.61%)
May 16, 2012 22.15 22.33 21.80 21.80 2,013,044 -0.23(-1.04%)
May 15, 2012 22.31 22.42 21.96 22.03 7,798,326 -0.25(-1.12%)
May 14, 2012 22.43 22.58 22.26 22.28 2,552,792 -0.47(-2.07%)
May 11, 2012 22.46 22.93 22.44 22.75 2,905,496 -0.12(-0.52%)
May 10, 2012 22.93 23.08 22.83 22.87 3,042,530 +0.20(+0.88%)
May 09, 2012 22.68 22.80 22.40 22.67 4,013,926 -0.29(-1.26%)
May 08, 2012 22.92 23.03 22.70 22.96 2,812,691 -0.10(-0.43%)
May 07, 2012 22.68 23.16 22.68 23.06 1,567,655 +0.22(+0.96%)
May 04, 2012 23.12 23.14 22.73 22.84 2,757,846 -0.37(-1.59%)
May 03, 2012 23.32 23.46 23.14 23.21 1,596,419 -0.14(-0.60%)
May 02, 2012 23.30 23.45 23.15 23.35 1,931,513 -0.11(-0.47%)
May 01, 2012 23.26 23.70 23.26 23.46 1,769,915 +0.21(+0.90%)
Apr 30, 2012 23.55 23.55 23.15 23.25 3,296,785 -0.33(-1.40%)
Apr 27, 2012 23.61 23.66 23.30 23.58 1,828,726 +0.05(+0.21%)
Apr 26, 2012 23.30 23.54 23.23 23.53 1,934,025 +0.19(+0.81%)
Apr 25, 2012 23.27 23.44 23.09 23.34 2,848,527 +0.28(+1.21%)
Apr 24, 2012 22.84 23.11 22.83 23.06 2,097,565 +0.22(+0.96%)
Apr 23, 2012 22.59 22.89 22.58 22.84 2,127,741 -0.14(-0.61%)
Apr 20, 2012 23.14 23.18 22.92 22.98 2,394,558 -0.01(-0.04%)
Apr 19, 2012 23.15 23.22 22.80 22.99 3,029,119 -0.14(-0.61%)
Apr 18, 2012 23.22 23.42 23.08 23.13 2,027,001 -0.24(-1.03%)
Apr 17, 2012 23.17 23.49 23.12 23.37 3,259,284 +0.43(+1.87%)
Apr 16, 2012 22.88 23.11 22.70 22.94 3,344,679 +0.21(+0.92%)
Apr 13, 2012 23.34 23.35 22.70 22.73 6,009,321 -0.72(-3.09%)
Apr 12, 2012 23.15 23.48 23.09 23.45 2,989,191 +0.40(+1.71%)
Apr 11, 2012 22.90 23.12 22.86 23.06 1,998,843 +0.44(+1.95%)
Apr 10, 2012 23.10 23.18 22.60 22.62 4,645,481 -0.49(-2.12%)
Apr 09, 2012 23.11 23.28 23.01 23.11 3,345,751 -0.44(-1.87%)
Apr 05, 2012 23.64 23.76 23.48 23.55 3,445,293 -0.17(-0.72%)
Apr 04, 2012 23.82 23.93 23.56 23.72 3,451,143 -0.38(-1.58%)
Apr 03, 2012 23.93 24.10 23.77 24.10 5,549,981 +0.08(+0.33%)
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.