FinancialContent is the trusted provider of stock market information to the media industry.
S&P Bank ETF SPDR (NY: KBE)
46.59 USD  +0.05 (+0.11%)
Official Closing Price  /  Updated: 8:00 PM EST, Dec 10, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Jul 31, 2013 31.24 31.74 31.22 31.24 1,758,078 +0.04(+0.13%)
Jul 30, 2013 31.14 31.42 31.11 31.20 868,079 +0.12(+0.39%)
Jul 29, 2013 31.27 31.38 30.94 31.08 1,112,816 -0.26(-0.83%)
Jul 26, 2013 31.27 31.47 31.21 31.34 1,565,508 -0.13(-0.41%)
Jul 25, 2013 31.24 31.69 31.24 31.47 1,187,752 -0.13(-0.41%)
Jul 24, 2013 31.60 31.83 31.52 31.60 800,388 +0.12(+0.38%)
Jul 23, 2013 31.46 31.57 31.23 31.48 1,648,511 +0.28(+0.90%)
Jul 22, 2013 30.86 31.20 30.89 31.20 1,619,242 +0.31(+1.00%)
Jul 19, 2013 30.74 30.92 30.60 30.89 883,105 +0.09(+0.29%)
Jul 18, 2013 30.23 30.80 30.21 30.80 1,241,182 +0.64(+2.12%)
Jul 17, 2013 30.07 30.21 30.01 30.16 1,046,169 +0.21(+0.70%)
Jul 16, 2013 30.35 30.35 29.65 29.95 666,169 -0.33(-1.09%)
Jul 15, 2013 30.47 30.47 30.10 30.28 505,748 +0.21(+0.70%)
Jul 12, 2013 29.83 30.11 29.76 30.07 1,162,235 +0.35(+1.18%)
Jul 11, 2013 30.27 30.35 29.60 29.72 1,587,405 -0.27(-0.90%)
Jul 10, 2013 30.30 30.31 29.79 29.99 2,744,040 -0.31(-1.02%)
Jul 09, 2013 30.46 30.49 29.96 30.30 1,995,215 +0.09(+0.30%)
Jul 08, 2013 30.30 30.36 30.16 30.21 2,869,069 +0.11(+0.37%)
Jul 05, 2013 29.67 30.11 29.49 30.10 1,821,383 +0.77(+2.63%)
Jul 03, 2013 29.14 29.39 29.01 29.33 1,110,161 +0.07(+0.24%)
Jul 02, 2013 29.09 29.49 29.06 29.26 1,381,568 +0.16(+0.55%)
Jul 01, 2013 28.83 29.34 28.77 29.10 1,087,702 +0.38(+1.32%)
Jun 28, 2013 28.77 28.84 28.55 28.72 2,159,503 +0.34(+1.20%)
Jun 26, 2013 28.48 28.59 28.23 28.38 998,271 +0.16(+0.57%)
Jun 25, 2013 27.81 28.28 27.72 28.22 1,764,831 +0.61(+2.21%)
Jun 24, 2013 27.71 27.84 27.46 27.61 2,272,340 -0.37(-1.32%)
Jun 21, 2013 27.95 28.05 27.66 27.98 4,116,267 +0.07(+0.25%)
Jun 20, 2013 27.68 28.14 27.68 27.91 3,159,211 -0.15(-0.53%)
Jun 19, 2013 28.29 28.36 28.01 28.06 1,564,778 -0.19(-0.67%)
Jun 18, 2013 28.06 28.33 28.00 28.25 931,724 +0.23(+0.82%)
Jun 17, 2013 27.98 28.14 27.87 28.02 1,647,672 +0.15(+0.54%)
Jun 14, 2013 28.24 28.25 27.78 27.87 1,083,917 -0.36(-1.28%)
Jun 13, 2013 27.82 28.27 27.74 28.23 1,278,872 +0.41(+1.47%)
Jun 12, 2013 28.30 28.35 27.77 27.82 1,750,862 -0.33(-1.17%)
Jun 11, 2013 28.30 28.45 28.08 28.15 3,213,913 -0.38(-1.33%)
Jun 10, 2013 28.41 28.56 28.22 28.53 1,971,218 +0.24(+0.85%)
Jun 07, 2013 28.13 28.30 27.91 28.29 1,268,898 +0.39(+1.40%)
Jun 06, 2013 27.65 27.91 27.41 27.90 1,876,219 +0.31(+1.12%)
Jun 05, 2013 27.98 28.03 27.53 27.59 3,231,179 -0.41(-1.46%)
Jun 04, 2013 28.16 28.48 27.92 28.00 1,918,107 -0.24(-0.85%)
Jun 03, 2013 28.39 28.43 27.83 28.24 1,964,614 -0.10(-0.35%)
May 31, 2013 28.68 28.75 28.32 28.34 1,818,868 -0.38(-1.32%)
May 30, 2013 28.46 28.82 28.28 28.72 1,622,295 +0.39(+1.38%)
May 29, 2013 28.25 28.46 28.15 28.33 1,572,745 -0.04(-0.14%)
May 28, 2013 28.43 28.57 28.24 28.37 1,115,158 +0.33(+1.18%)
May 24, 2013 27.86 28.05 27.74 28.04 560,011 +0.08(+0.29%)
May 23, 2013 27.71 28.04 27.62 27.96 1,531,480 -0.06(-0.21%)
May 22, 2013 28.54 28.76 27.95 28.02 2,248,722 -0.42(-1.48%)
May 21, 2013 28.52 28.53 28.36 28.44 1,628,637 -0.02(-0.07%)
May 20, 2013 28.27 28.56 28.22 28.46 1,036,050 +0.14(+0.49%)
May 17, 2013 28.14 28.36 27.99 28.32 2,422,803 +0.39(+1.40%)
May 16, 2013 27.96 28.16 27.86 27.93 1,547,370 -0.07(-0.25%)
May 15, 2013 27.77 28.08 27.70 28.00 1,414,793 +0.62(+2.26%)
May 13, 2013 27.30 27.49 27.19 27.38 729,027 +0.04(+0.15%)
May 10, 2013 27.34 27.34 27.15 27.34 856,851 +0.16(+0.59%)
May 09, 2013 27.30 27.36 27.14 27.18 1,233,338 -0.12(-0.44%)
May 08, 2013 27.15 27.34 27.04 27.30 1,777,234 +0.09(+0.33%)
May 07, 2013 26.99 27.21 26.89 27.21 1,504,516 +0.34(+1.27%)
May 06, 2013 26.61 26.88 26.60 26.87 1,083,664 +0.32(+1.21%)
May 03, 2013 26.64 26.63 26.51 26.55 1,184,036 +0.23(+0.87%)
May 02, 2013 26.12 26.36 26.07 26.32 1,529,736 +0.25(+0.96%)
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.