FinancialContent is the trusted provider of stock market information to the media industry.
S&P Bank ETF SPDR (NY: KBE)
44.45 USD  +0.43 (+0.98%)
Official Closing Price  /  Updated: 7:59 PM EDT, Sep 13, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Jan 29, 2016 29.00 29.56 28.93 29.56 2,629,567 +0.59(+2.04%)
Jan 28, 2016 29.00 29.34 28.84 28.97 4,272,728 +0.31(+1.08%)
Jan 27, 2016 28.35 29.33 28.20 28.66 7,168,738 +0.27(+0.95%)
Jan 26, 2016 27.73 28.44 27.73 28.39 5,487,544 +0.76(+2.75%)
Jan 25, 2016 28.64 28.74 27.59 27.63 4,374,902 -1.14(-3.96%)
Jan 22, 2016 28.78 28.97 28.61 28.77 3,772,453 +0.40(+1.41%)
Jan 21, 2016 28.85 29.17 28.37 28.37 9,289,516 -0.52(-1.80%)
Jan 20, 2016 28.69 29.17 28.04 28.89 4,461,850 -0.35(-1.20%)
Jan 19, 2016 29.91 29.93 29.05 29.24 3,805,561 -0.30(-1.02%)
Jan 15, 2016 29.30 29.54 29.54 29.54 4,303,100 -0.69(-2.28%)
Jan 14, 2016 30.09 30.44 29.57 30.23 6,889,294 +0.34(+1.14%)
Jan 13, 2016 31.15 31.18 29.72 29.89 3,619,217 -1.06(-3.42%)
Jan 12, 2016 31.20 31.20 30.43 30.95 2,358,781 +0.10(+0.32%)
Jan 11, 2016 31.11 31.20 30.57 30.85 2,886,295 -0.02(-0.06%)
Jan 08, 2016 31.82 31.83 30.83 30.87 2,245,285 -0.64(-2.03%)
Jan 07, 2016 31.91 32.16 31.45 31.51 4,530,935 -1.00(-3.08%)
Jan 06, 2016 32.38 32.77 32.32 32.51 2,146,998 -0.48(-1.45%)
Jan 05, 2016 33.13 33.31 32.79 32.99 2,935,349 -0.06(-0.18%)
Jan 04, 2016 33.24 33.35 32.73 33.05 4,414,413 -0.77(-2.28%)
Dec 31, 2015 33.92 33.82 33.82 33.82 2,125,300 -0.35(-1.02%)
Dec 30, 2015 34.40 34.54 34.14 34.17 4,808,270 -0.39(-1.13%)
Dec 29, 2015 34.44 34.66 34.31 34.56 1,550,792 +0.32(+0.93%)
Dec 28, 2015 34.23 34.26 33.79 34.24 548,863 -0.12(-0.35%)
Dec 24, 2015 34.27 34.36 34.36 34.36 359,700 +0.06(+0.17%)
Dec 23, 2015 33.85 34.30 33.85 34.30 1,057,341 +0.52(+1.54%)
Dec 22, 2015 33.88 33.91 33.34 33.78 2,435,708 +0.16(+0.48%)
Dec 21, 2015 33.62 33.79 33.27 33.62 1,916,071 +0.19(+0.57%)
Dec 18, 2015 33.90 33.91 33.32 33.43 4,519,243 -0.87(-2.54%)
Dec 17, 2015 35.05 35.05 34.26 34.30 3,013,161 -0.57(-1.63%)
Dec 16, 2015 34.84 35.00 34.16 34.87 4,451,906 +0.33(+0.96%)
Dec 15, 2015 34.02 34.70 33.95 34.54 2,486,645 +0.90(+2.68%)
Dec 14, 2015 33.89 33.99 33.32 33.64 2,711,815 -0.12(-0.36%)
Dec 11, 2015 33.99 34.16 33.54 33.76 2,047,971 -0.79(-2.29%)
Dec 10, 2015 34.30 34.90 34.14 34.55 1,524,488 +0.19(+0.55%)
Dec 09, 2015 34.64 35.06 34.14 34.36 2,125,782 -0.52(-1.49%)
Dec 08, 2015 35.19 35.29 34.76 34.88 1,939,893 -0.66(-1.86%)
Dec 07, 2015 36.14 36.21 35.35 35.54 1,924,474 -0.69(-1.90%)
Dec 04, 2015 35.59 36.32 35.42 36.23 2,198,710 +0.79(+2.23%)
Dec 03, 2015 36.29 36.31 35.37 35.44 2,799,085 -0.53(-1.47%)
Dec 02, 2015 36.66 36.68 35.93 35.97 1,311,564 -0.60(-1.64%)
Dec 01, 2015 36.57 36.69 36.23 36.57 1,371,355 +0.19(+0.52%)
Nov 30, 2015 36.53 36.57 36.24 36.38 1,561,090 -0.01(-0.03%)
Nov 27, 2015 36.44 36.44 36.10 36.39 4,287,629 +0.05(+0.14%)
Nov 25, 2015 36.30 36.34 36.34 36.34 2,518,100 +0.02(+0.06%)
Nov 24, 2015 35.94 36.39 35.85 36.32 1,372,038 +0.15(+0.41%)
Nov 23, 2015 36.20 36.44 36.08 36.17 988,151 +0.04(+0.11%)
Nov 20, 2015 36.17 36.29 35.97 36.13 1,517,471 +0.13(+0.36%)
Nov 19, 2015 36.07 36.17 35.70 36.00 1,448,977 -0.10(-0.28%)
Nov 18, 2015 35.74 36.12 35.40 36.10 1,816,004 +0.59(+1.66%)
Nov 17, 2015 35.49 35.94 35.32 35.51 1,866,428 +0.08(+0.23%)
Nov 16, 2015 34.99 35.43 34.72 35.43 1,586,467 +0.43(+1.23%)
Nov 13, 2015 35.28 35.45 34.89 35.00 2,229,973 -0.40(-1.13%)
Nov 12, 2015 35.98 35.99 35.37 35.40 1,547,343 -0.73(-2.02%)
Nov 11, 2015 36.67 36.76 36.08 36.13 4,254,172 -0.26(-0.71%)
Nov 10, 2015 36.31 36.51 35.98 36.39 992,555 +0.02(+0.05%)
Nov 09, 2015 36.76 36.76 36.11 36.37 3,080,340 -0.22(-0.60%)
Nov 06, 2015 36.41 36.82 36.16 36.59 3,829,578 +0.99(+2.78%)
Nov 05, 2015 35.16 35.74 35.01 35.60 1,816,603 +0.49(+1.40%)
Nov 04, 2015 35.12 35.24 34.97 35.11 2,358,885 +0.03(+0.09%)
Nov 03, 2015 35.00 35.26 34.84 35.08 1,442,555 +0.05(+0.14%)
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.