FinancialContent is the trusted provider of stock market information to the media industry.
S&P Bank ETF SPDR (NY: KBE)
45.86 USD  -0.05 (-0.11%)
Official Closing Price  /  Updated: 8:00 PM EST, Nov 14, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Oct 30, 2015 35.16 35.16 34.29 34.49 2,454,359 -0.64(-1.82%)
Oct 29, 2015 35.40 35.63 35.12 35.13 2,042,368 -0.33(-0.93%)
Oct 28, 2015 34.41 35.46 34.21 35.46 2,545,361 +1.25(+3.65%)
Oct 27, 2015 34.70 34.70 33.99 34.21 1,014,514 -0.37(-1.07%)
Oct 26, 2015 34.70 34.78 34.33 34.58 1,146,046 -0.17(-0.49%)
Oct 23, 2015 34.33 34.78 34.24 34.75 2,215,782 +0.67(+1.97%)
Oct 22, 2015 33.71 34.39 33.66 34.08 2,406,073 +0.60(+1.79%)
Oct 21, 2015 34.06 34.24 33.48 33.48 1,151,266 -0.56(-1.65%)
Oct 20, 2015 33.64 34.12 33.64 34.04 831,907 +0.37(+1.10%)
Oct 19, 2015 33.53 33.91 33.51 33.67 536,769 +0.00(+0.00%)
Oct 16, 2015 33.81 33.85 33.49 33.67 647,215 -0.03(-0.09%)
Oct 15, 2015 33.42 33.71 33.13 33.70 857,001 +0.59(+1.78%)
Oct 14, 2015 34.06 34.06 33.01 33.11 1,546,596 -0.86(-2.53%)
Oct 13, 2015 34.09 34.32 33.92 33.97 2,362,822 -0.25(-0.73%)
Oct 12, 2015 33.96 34.25 33.83 34.22 989,773 +0.24(+0.71%)
Oct 09, 2015 34.43 34.56 33.89 33.98 1,598,262 -0.41(-1.19%)
Oct 08, 2015 33.91 34.40 33.87 34.39 704,648 +0.28(+0.82%)
Oct 07, 2015 33.87 34.18 33.68 34.11 1,769,492 +0.47(+1.40%)
Oct 06, 2015 33.68 33.80 33.43 33.64 3,917,245 -0.01(-0.03%)
Oct 05, 2015 33.14 33.71 33.07 33.65 1,055,507 +0.72(+2.19%)
Oct 02, 2015 32.30 32.93 31.77 32.93 2,536,712 -0.33(-0.99%)
Oct 01, 2015 33.23 33.36 32.86 33.26 1,451,244 +0.02(+0.06%)
Sep 30, 2015 33.15 33.27 32.91 33.24 640,142 +0.46(+1.40%)
Sep 29, 2015 32.99 32.99 32.58 32.78 1,066,652 +0.03(+0.09%)
Sep 28, 2015 33.18 33.24 32.68 32.75 1,599,612 -0.62(-1.86%)
Sep 25, 2015 33.63 33.68 33.26 33.37 1,082,656 +0.33(+1.00%)
Sep 24, 2015 32.66 33.08 32.46 33.04 1,331,093 +0.11(+0.33%)
Sep 23, 2015 32.84 33.18 32.70 32.93 842,662 +0.18(+0.55%)
Sep 22, 2015 32.63 32.92 32.48 32.75 1,218,879 -0.36(-1.09%)
Sep 21, 2015 32.91 33.30 32.81 33.11 987,822 +0.43(+1.32%)
Sep 18, 2015 33.07 33.07 32.55 32.68 2,781,108 -0.94(-2.80%)
Sep 17, 2015 34.40 34.70 33.47 33.62 3,507,487 -0.78(-2.27%)
Sep 16, 2015 34.42 34.42 33.95 34.40 1,346,929 +0.13(+0.38%)
Sep 15, 2015 33.95 34.38 33.90 34.27 475,374 +0.44(+1.30%)
Sep 14, 2015 33.67 34.03 33.60 33.83 479,881 +0.09(+0.27%)
Sep 11, 2015 33.55 33.75 33.39 33.74 754,154 +0.00(+0.00%)
Sep 10, 2015 33.47 33.94 33.31 33.74 744,704 +0.28(+0.84%)
Sep 09, 2015 34.12 34.23 33.42 33.46 851,273 -0.33(-0.98%)
Sep 08, 2015 33.32 33.80 33.30 33.79 893,340 +0.88(+2.67%)
Sep 04, 2015 32.87 32.91 32.91 32.91 1,542,200 -0.33(-0.99%)
Sep 03, 2015 33.07 33.52 32.89 33.24 1,172,364 +0.31(+0.94%)
Sep 02, 2015 32.68 32.96 32.36 32.93 1,476,792 +0.54(+1.67%)
Sep 01, 2015 32.79 33.23 32.16 32.39 2,784,431 -1.41(-4.17%)
Aug 31, 2015 33.27 33.89 33.27 33.80 1,189,393 +0.13(+0.39%)
Aug 28, 2015 33.40 33.80 33.40 33.67 1,797,354 +0.05(+0.15%)
Aug 27, 2015 33.29 33.80 33.01 33.62 2,305,111 +0.82(+2.50%)
Aug 26, 2015 32.24 32.86 31.84 32.80 3,500,916 +1.19(+3.76%)
Aug 25, 2015 32.82 33.43 31.61 31.61 2,944,535 -0.56(-1.74%)
Aug 24, 2015 31.67 33.24 30.00 32.17 3,497,247 -1.71(-5.05%)
Aug 21, 2015 34.03 34.41 33.88 33.88 2,761,669 -0.64(-1.85%)
Aug 20, 2015 35.25 35.25 34.52 34.52 2,481,437 -1.01(-2.84%)
Aug 19, 2015 35.85 35.98 35.53 35.53 2,577,173 -0.51(-1.42%)
Aug 18, 2015 36.18 36.31 35.88 36.04 3,238,511 -0.04(-0.11%)
Aug 17, 2015 35.93 36.32 35.64 36.08 5,823,981 +0.01(+0.03%)
Aug 14, 2015 35.79 36.09 35.64 36.07 692,920 +0.42(+1.18%)
Aug 13, 2015 35.58 35.77 35.36 35.65 1,190,239 +0.19(+0.54%)
Aug 12, 2015 35.92 35.92 34.98 35.46 2,794,645 -0.67(-1.85%)
Aug 11, 2015 36.33 36.45 35.92 36.13 1,013,907 -0.56(-1.53%)
Aug 10, 2015 36.38 36.69 36.30 36.69 974,985 +0.62(+1.72%)
Aug 07, 2015 36.20 36.44 35.79 36.07 1,261,543 -0.16(-0.44%)
Aug 06, 2015 36.59 36.63 36.11 36.23 1,045,983 -0.22(-0.60%)
Aug 05, 2015 36.41 36.81 36.25 36.45 1,508,923 +0.25(+0.69%)
Aug 04, 2015 36.19 36.53 36.10 36.20 2,455,856 +0.10(+0.28%)
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.