FinancialContent is the trusted provider of stock market information to the media industry.
S&P Bank ETF SPDR (NY: KBE)
47.25 USD  -0.49 (-1.03%)
Official Closing Price  /  Updated: 7:59 PM EST, Dec 13, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Jan 31, 2013 25.46 25.54 25.28 25.48 1,687,803 -0.01(-0.04%)
Jan 30, 2013 25.36 25.54 25.28 25.49 1,713,226 +0.11(+0.43%)
Jan 29, 2013 25.30 25.42 25.29 25.38 1,587,000 +0.05(+0.20%)
Jan 28, 2013 25.40 25.40 25.16 25.33 662,700 -0.01(-0.04%)
Jan 25, 2013 25.42 25.42 25.16 25.34 1,230,056 +0.04(+0.16%)
Jan 24, 2013 25.27 25.41 25.19 25.30 1,213,235 +0.09(+0.36%)
Jan 23, 2013 25.34 25.37 25.15 25.21 1,054,951 -0.13(-0.51%)
Jan 22, 2013 25.01 25.34 25.01 25.34 1,356,037 +0.22(+0.88%)
Jan 18, 2013 25.16 25.26 24.95 25.12 1,495,119 -0.08(-0.32%)
Jan 17, 2013 25.12 25.24 25.04 25.20 1,450,805 +0.20(+0.80%)
Jan 16, 2013 24.90 25.05 24.82 25.00 1,367,949 +0.07(+0.28%)
Jan 15, 2013 24.73 24.96 24.68 24.93 1,952,804 +0.13(+0.52%)
Jan 14, 2013 24.78 24.87 24.58 24.80 1,395,786 +0.04(+0.16%)
Jan 11, 2013 24.92 24.97 24.56 24.76 1,908,920 -0.21(-0.84%)
Jan 10, 2013 24.92 24.99 24.76 24.97 1,356,381 +0.24(+0.97%)
Jan 09, 2013 24.96 24.97 24.66 24.73 1,766,128 -0.12(-0.48%)
Jan 08, 2013 24.89 24.96 24.74 24.85 554,705 -0.12(-0.48%)
Jan 07, 2013 24.96 25.00 24.79 24.97 913,256 -0.06(-0.24%)
Jan 04, 2013 24.69 25.06 24.66 25.03 776,997 +0.39(+1.58%)
Jan 03, 2013 24.58 24.69 24.46 24.64 1,475,425 +0.07(+0.28%)
Jan 02, 2013 24.32 24.58 24.27 24.57 1,337,292 +0.74(+3.11%)
Dec 31, 2012 23.50 23.83 23.48 23.83 1,108,551 +0.27(+1.15%)
Dec 28, 2012 23.64 23.70 23.45 23.56 1,427,630 -0.11(-0.46%)
Dec 27, 2012 23.83 23.94 23.39 23.67 754,194 -0.09(-0.38%)
Dec 26, 2012 23.87 23.95 23.72 23.76 524,772 -0.07(-0.29%)
Dec 24, 2012 23.93 23.94 23.75 23.83 442,447 -0.10(-0.42%)
Dec 21, 2012 23.89 24.00 23.78 23.93 1,776,452 -0.47(-1.93%)
Dec 20, 2012 24.24 24.40 24.16 24.40 730,623 +0.22(+0.91%)
Dec 19, 2012 24.35 24.37 24.16 24.18 1,391,963 -0.08(-0.33%)
Dec 18, 2012 24.05 24.29 23.85 24.26 1,340,690 +0.41(+1.71%)
Dec 17, 2012 23.47 23.85 23.38 23.85 1,646,970 +0.56(+2.40%)
Dec 14, 2012 23.42 23.42 23.27 23.29 752,204 -0.13(-0.56%)
Dec 13, 2012 23.65 23.65 23.35 23.42 2,036,823 -0.14(-0.59%)
Dec 12, 2012 23.63 23.77 23.52 23.56 681,111 +0.07(+0.30%)
Dec 11, 2012 23.55 23.60 23.42 23.49 1,435,171 +0.09(+0.38%)
Dec 10, 2012 23.30 23.52 23.21 23.40 1,683,687 +0.04(+0.17%)
Dec 07, 2012 23.33 23.36 23.18 23.36 954,483 +0.15(+0.65%)
Dec 06, 2012 23.15 23.26 23.12 23.21 710,044 +0.02(+0.09%)
Dec 05, 2012 23.25 23.26 22.91 23.19 1,294,213 +0.21(+0.91%)
Dec 04, 2012 23.13 23.21 22.85 22.98 1,708,429 -0.29(-1.25%)
Nov 30, 2012 23.28 23.37 23.16 23.27 518,630 +0.01(+0.04%)
Nov 29, 2012 23.38 23.44 23.21 23.26 1,528,286 +0.06(+0.26%)
Nov 28, 2012 23.04 23.20 22.82 23.20 1,092,119 +0.04(+0.17%)
Nov 27, 2012 23.29 23.41 23.12 23.16 873,444 -0.19(-0.81%)
Nov 26, 2012 23.33 23.39 23.20 23.35 623,785 -0.10(-0.43%)
Nov 23, 2012 23.04 23.46 23.04 23.45 417,123 +0.43(+1.87%)
Nov 21, 2012 23.11 23.13 22.87 23.02 541,215 -0.05(-0.22%)
Nov 20, 2012 22.89 23.18 22.79 23.07 659,928 +0.17(+0.74%)
Nov 19, 2012 23.03 23.03 22.80 22.90 771,903 +0.40(+1.78%)
Nov 16, 2012 22.30 22.54 22.16 22.50 1,051,140 +0.17(+0.76%)
Nov 15, 2012 22.29 22.48 22.20 22.33 1,387,954 +0.04(+0.18%)
Nov 14, 2012 22.77 22.78 22.20 22.29 740,765 -0.38(-1.68%)
Nov 13, 2012 22.57 23.03 22.53 22.67 745,246 -0.24(-1.05%)
Nov 12, 2012 23.02 23.02 22.82 22.91 775,784 +0.00(+0.00%)
Nov 09, 2012 22.78 23.11 22.75 22.91 1,982,902 +0.02(+0.09%)
Nov 08, 2012 23.18 23.35 22.87 22.89 1,975,232 -0.20(-0.87%)
Nov 07, 2012 23.63 23.65 23.05 23.09 1,425,286 -0.86(-3.59%)
Nov 06, 2012 23.69 23.98 23.62 23.95 1,441,826 +0.33(+1.40%)
Nov 05, 2012 23.60 23.69 23.30 23.62 1,179,026 -0.06(-0.25%)
Nov 02, 2012 24.03 24.03 23.67 23.68 877,828 -0.23(-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.