FinancialContent is the trusted provider of stock market information to the media industry.
S&P Bank ETF SPDR (NY: KBE)
45.94 USD  UNCHANGED
Streaming Delayed Price  /  Updated: 8:00 PM EST, Nov 15, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Feb 28, 2007 57.60 58.13 57.12 57.79 615,200 +0.25(+0.43%)
Feb 27, 2007 59.02 59.02 57.16 57.54 124,900 -1.85(-3.11%)
Feb 26, 2007 59.77 60.41 59.11 59.39 366,600 -0.26(-0.44%)
Feb 23, 2007 60.11 60.11 59.38 59.65 1,417,800 -0.50(-0.83%)
Feb 22, 2007 60.25 60.31 59.89 60.15 2,275,600 -0.07(-0.12%)
Feb 21, 2007 60.15 60.25 60.08 60.22 138,900 -0.19(-0.31%)
Feb 20, 2007 60.18 60.41 60.01 60.41 39,200 +0.26(+0.43%)
Feb 16, 2007 60.06 60.15 60.01 60.15 24,700 +0.10(+0.17%)
Feb 15, 2007 60.08 60.08 59.92 60.05 2,500 +0.07(+0.12%)
Feb 14, 2007 59.66 60.01 59.66 59.98 21,300 +0.35(+0.59%)
Feb 13, 2007 59.32 59.63 59.30 59.63 98,500 +0.52(+0.88%)
Feb 12, 2007 59.07 59.19 59.04 59.11 800 +0.20(+0.34%)
Feb 09, 2007 59.41 59.43 58.78 58.91 158,300 -0.41(-0.69%)
Feb 08, 2007 59.30 59.39 59.07 59.32 8,400 -0.34(-0.57%)
Feb 07, 2007 59.45 59.66 59.42 59.66 1,500 +0.26(+0.44%)
Feb 06, 2007 59.18 59.50 59.18 59.40 36,000 +0.30(+0.51%)
Feb 05, 2007 59.01 59.16 58.93 59.10 2,900 -0.01(-0.02%)
Feb 02, 2007 59.04 59.20 58.97 59.11 8,300 +0.11(+0.19%)
Feb 01, 2007 58.80 59.03 58.79 59.00 165,500 +0.45(+0.77%)
Jan 31, 2007 58.20 58.86 58.13 58.55 280,300 +0.36(+0.62%)
Jan 30, 2007 57.99 58.27 57.92 58.19 13,500 +0.18(+0.31%)
Jan 29, 2007 58.19 58.21 57.96 58.01 25,100 -0.25(-0.43%)
Jan 26, 2007 58.07 58.28 57.98 58.26 101,800 +0.08(+0.14%)
Jan 25, 2007 58.61 58.61 58.07 58.18 37,800 -0.36(-0.61%)
Jan 24, 2007 58.47 58.54 58.40 58.54 16,900 +0.18(+0.31%)
Jan 23, 2007 58.38 58.38 58.06 58.36 247,500 +0.06(+0.10%)
Jan 22, 2007 58.33 58.36 58.20 58.30 99,400 -0.05(-0.09%)
Jan 19, 2007 58.34 58.42 58.15 58.35 200,800 +0.07(+0.12%)
Jan 18, 2007 58.19 58.44 58.19 58.28 171,000 +0.15(+0.26%)
Jan 17, 2007 58.25 58.34 58.08 58.13 159,600 -0.07(-0.12%)
Jan 16, 2007 58.34 58.39 58.14 58.20 175,900 -0.02(-0.03%)
Jan 12, 2007 58.25 58.34 58.14 58.22 12,300 +0.03(+0.05%)
Jan 11, 2007 58.16 58.28 58.08 58.19 134,200 +0.06(+0.10%)
Jan 10, 2007 57.97 58.17 57.84 58.13 35,100 +0.08(+0.14%)
Jan 09, 2007 58.26 58.26 57.76 58.05 95,100 -0.12(-0.21%)
Jan 08, 2007 57.71 58.18 57.60 58.17 11,600 +0.15(+0.26%)
Jan 05, 2007 58.23 58.24 58.02 58.02 18,100 -0.59(-1.01%)
Jan 04, 2007 58.54 58.67 58.30 58.61 13,700 -0.02(-0.03%)
Jan 03, 2007 58.74 58.98 58.42 58.63 116,600 +0.38(+0.65%)
Dec 29, 2006 58.78 58.78 58.25 58.25 81,900 -0.73(-1.24%)
Dec 28, 2006 59.00 59.03 58.77 58.98 17,400 -0.12(-0.20%)
Dec 27, 2006 58.85 59.10 58.85 59.10 49,300 +0.47(+0.80%)
Dec 26, 2006 58.49 58.68 58.46 58.63 190,400 +0.32(+0.55%)
Dec 22, 2006 58.37 58.39 58.18 58.31 174,700 -0.20(-0.34%)
Dec 21, 2006 58.60 58.67 58.50 58.51 53,400 +0.04(+0.07%)
Dec 20, 2006 58.43 58.52 58.41 58.47 91,500 +0.12(+0.21%)
Dec 19, 2006 58.33 58.41 58.13 58.35 75,200 +0.00(+0.00%)
Dec 18, 2006 58.31 58.40 58.21 58.35 182,700 +0.17(+0.29%)
Dec 15, 2006 58.05 58.21 58.05 58.18 4,200 -0.40(-0.68%)
Dec 14, 2006 58.13 58.63 58.08 58.58 93,300 +0.31(+0.53%)
Dec 13, 2006 58.03 58.27 58.01 58.27 94,800 +0.26(+0.45%)
Dec 12, 2006 57.75 58.01 57.64 58.01 95,100 +0.26(+0.45%)
Dec 11, 2006 57.85 57.86 57.67 57.75 12,400 +0.29(+0.50%)
Dec 08, 2006 57.29 57.56 57.20 57.46 81,600 +0.07(+0.12%)
Dec 07, 2006 57.60 57.75 57.39 57.39 33,600 -0.15(-0.26%)
Dec 06, 2006 57.51 57.60 57.46 57.54 57,800 -0.03(-0.05%)
Dec 05, 2006 57.51 57.59 57.51 57.57 57,200 +0.14(+0.24%)
Dec 04, 2006 56.94 57.56 56.94 57.43 6,100 +0.96(+1.70%)
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.