FinancialContent is the trusted provider of stock market information to the media industry.
S&P Bank ETF SPDR (NY: KBE)
45.94 USD  +0.08 (+0.17%)
Official Closing Price  /  Updated: 8:00 PM EST, Nov 15, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Aug 31, 2012 22.71 22.75 22.52 22.59 951,923 +0.01(+0.04%)
Aug 30, 2012 22.60 22.61 22.44 22.58 438,146 -0.14(-0.62%)
Aug 29, 2012 22.52 22.77 22.52 22.72 2,243,424 +0.23(+1.02%)
Aug 27, 2012 22.56 22.62 22.43 22.49 815,465 +0.12(+0.54%)
Aug 24, 2012 22.24 22.45 22.18 22.37 550,160 +0.10(+0.45%)
Aug 23, 2012 22.46 22.54 22.25 22.27 847,034 -0.27(-1.20%)
Aug 22, 2012 22.59 22.75 22.44 22.54 2,067,835 -0.09(-0.40%)
Aug 21, 2012 22.65 22.93 22.57 22.63 777,324 +0.02(+0.09%)
Aug 20, 2012 22.52 22.67 22.48 22.61 673,000 +0.01(+0.04%)
Aug 17, 2012 22.49 22.61 22.43 22.60 1,374,748 +0.15(+0.67%)
Aug 16, 2012 22.35 22.53 22.26 22.45 1,124,587 +0.12(+0.54%)
Aug 15, 2012 22.15 22.39 22.15 22.33 426,926 +0.11(+0.50%)
Aug 14, 2012 22.30 22.40 22.16 22.22 450,576 +0.01(+0.05%)
Aug 13, 2012 22.19 22.23 21.99 22.21 381,912 +0.02(+0.09%)
Aug 10, 2012 22.16 22.24 22.07 22.19 807,320 -0.05(-0.22%)
Aug 09, 2012 22.16 22.32 22.16 22.24 438,612 -0.04(-0.18%)
Aug 08, 2012 22.10 22.35 22.03 22.28 372,257 +0.07(+0.32%)
Aug 07, 2012 22.00 22.42 22.00 22.21 1,275,626 +0.23(+1.05%)
Aug 06, 2012 22.12 22.22 21.97 21.98 1,578,893 +0.00(+0.00%)
Aug 03, 2012 21.65 22.10 21.58 21.98 2,163,640 +0.58(+2.71%)
Aug 02, 2012 21.44 21.59 21.19 21.40 1,023,597 -0.23(-1.06%)
Aug 01, 2012 21.80 21.86 21.61 21.63 1,341,398 -0.09(-0.41%)
Jul 31, 2012 21.69 21.81 21.66 21.72 1,552,924 -0.05(-0.23%)
Jul 30, 2012 21.81 21.90 21.73 21.77 957,597 -0.05(-0.23%)
Jul 27, 2012 21.61 21.96 21.46 21.82 3,400,582 +0.31(+1.44%)
Jul 26, 2012 21.61 21.62 21.40 21.51 2,355,878 +0.23(+1.08%)
Jul 25, 2012 21.25 21.37 21.18 21.28 2,716,172 +0.09(+0.42%)
Jul 24, 2012 21.19 21.30 20.97 21.19 924,306 +0.07(+0.33%)
Jul 23, 2012 21.12 21.19 20.99 21.12 1,545,120 -0.32(-1.49%)
Jul 20, 2012 21.68 22.35 21.40 21.44 1,485,261 -0.43(-1.97%)
Jul 19, 2012 22.22 22.27 21.78 21.87 1,614,391 -0.27(-1.22%)
Jul 18, 2012 22.23 22.39 22.09 22.14 1,033,852 -0.19(-0.85%)
Jul 17, 2012 22.24 22.33 21.91 22.33 1,114,811 +0.26(+1.18%)
Jul 16, 2012 22.15 22.21 21.98 22.07 1,731,943 -0.05(-0.23%)
Jul 13, 2012 21.58 22.18 21.57 22.12 1,858,424 +0.58(+2.69%)
Jul 12, 2012 21.55 21.61 21.46 21.54 2,382,188 -0.20(-0.92%)
Jul 11, 2012 21.53 21.79 21.51 21.74 2,558,602 +0.19(+0.88%)
Jul 10, 2012 21.84 21.96 21.43 21.55 2,094,515 -0.19(-0.87%)
Jul 09, 2012 21.83 21.97 21.60 21.74 645,923 -0.23(-1.05%)
Jul 06, 2012 21.84 22.00 21.80 21.97 830,867 -0.13(-0.59%)
Jul 05, 2012 22.25 22.30 22.06 22.10 3,579,993 -0.22(-0.99%)
Jul 03, 2012 22.15 22.38 22.15 22.32 729,568 +0.13(+0.59%)
Jul 02, 2012 22.12 22.28 21.89 22.19 1,038,391 +0.15(+0.68%)
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%)
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.