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, 2014 32.69 33.22 32.69 33.00 1,183,636 +0.23(+0.70%)
Feb 27, 2014 32.60 32.79 32.41 32.77 1,080,040 +0.16(+0.49%)
Feb 26, 2014 32.42 32.65 32.26 32.61 1,376,468 +0.30(+0.93%)
Feb 25, 2014 32.54 32.54 32.28 32.31 3,640,337 -0.20(-0.62%)
Feb 24, 2014 32.11 32.65 32.03 32.51 2,035,682 +0.48(+1.50%)
Feb 21, 2014 31.88 32.12 31.84 32.03 2,047,899 +0.19(+0.60%)
Feb 20, 2014 31.73 31.91 31.47 31.84 1,211,462 +0.09(+0.28%)
Feb 19, 2014 32.40 32.46 31.70 31.75 1,606,134 -0.80(-2.46%)
Feb 18, 2014 32.58 32.64 32.35 32.55 713,959 +0.08(+0.25%)
Feb 14, 2014 32.28 32.47 32.47 32.47 955,000 +0.16(+0.50%)
Feb 13, 2014 31.98 32.31 31.89 32.31 621,455 +0.09(+0.28%)
Feb 12, 2014 32.30 32.58 32.10 32.22 796,171 +0.04(+0.12%)
Feb 11, 2014 31.89 32.27 31.82 32.18 828,134 +0.31(+0.97%)
Feb 10, 2014 31.86 31.95 31.62 31.87 689,527 +0.06(+0.19%)
Feb 07, 2014 31.79 31.98 31.54 31.81 711,204 +0.20(+0.63%)
Feb 06, 2014 31.28 31.63 31.28 31.61 619,884 +0.35(+1.12%)
Feb 05, 2014 31.23 31.37 31.04 31.26 882,683 +0.00(+0.00%)
Feb 04, 2014 30.89 31.43 30.77 31.26 1,390,734 +0.48(+1.56%)
Feb 03, 2014 31.84 31.93 30.76 30.78 1,640,469 -1.13(-3.54%)
Jan 31, 2014 32.07 32.22 31.80 31.91 1,158,077 -0.53(-1.63%)
Jan 30, 2014 32.37 32.51 32.13 32.44 943,676 +0.33(+1.03%)
Jan 29, 2014 32.23 32.54 32.08 32.11 1,440,936 -0.46(-1.41%)
Jan 28, 2014 32.53 32.74 32.45 32.57 866,626 +0.13(+0.40%)
Jan 27, 2014 32.88 32.98 32.33 32.44 1,422,357 -0.34(-1.04%)
Jan 24, 2014 33.31 33.35 32.78 32.78 1,233,387 -0.81(-2.41%)
Jan 23, 2014 33.84 33.94 33.33 33.59 1,042,003 -0.44(-1.29%)
Jan 22, 2014 33.91 34.06 33.82 34.03 835,230 +0.20(+0.59%)
Jan 21, 2014 33.51 33.83 33.41 33.83 898,959 +0.52(+1.56%)
Jan 17, 2014 33.31 33.31 33.31 33.31 783,500 +0.00(+0.00%)
Jan 16, 2014 33.41 33.46 33.16 33.31 891,016 -0.21(-0.63%)
Jan 15, 2014 33.24 33.65 33.38 33.52 1,899,416 +0.28(+0.84%)
Jan 14, 2014 33.27 33.33 33.04 33.24 1,516,603 +0.13(+0.39%)
Jan 13, 2014 33.50 33.54 33.00 33.11 1,400,458 -0.39(-1.16%)
Jan 10, 2014 33.53 33.61 33.33 33.50 1,097,080 -0.08(-0.24%)
Jan 09, 2014 33.48 33.61 33.39 33.58 1,568,127 +0.24(+0.72%)
Jan 08, 2014 33.12 33.36 33.05 33.34 1,691,158 +0.29(+0.88%)
Jan 07, 2014 32.89 33.25 32.89 33.05 1,649,243 +0.21(+0.64%)
Jan 06, 2014 32.95 33.19 32.82 32.84 2,117,207 -0.01(-0.03%)
Jan 03, 2014 32.76 33.00 32.76 32.85 1,417,366 +0.04(+0.12%)
Jan 02, 2014 32.99 33.09 32.78 32.81 3,407,257 -0.36(-1.09%)
Dec 31, 2013 33.14 33.17 33.17 33.17 624,400 +0.09(+0.27%)
Dec 30, 2013 33.15 33.18 33.00 33.08 323,797 -0.07(-0.21%)
Dec 27, 2013 33.21 33.28 33.04 33.15 1,441,976 +0.00(+0.00%)
Dec 26, 2013 33.23 33.31 33.12 33.15 959,419 -0.03(-0.09%)
Dec 24, 2013 33.14 33.27 33.12 33.18 258,126 +0.06(+0.18%)
Dec 23, 2013 32.81 33.14 32.77 33.12 782,172 +0.33(+1.01%)
Dec 20, 2013 32.41 32.80 32.41 32.79 1,312,924 +0.23(+0.71%)
Dec 19, 2013 32.68 32.68 32.53 32.56 681,180 -0.19(-0.58%)
Dec 18, 2013 32.32 32.76 32.03 32.75 840,965 +0.51(+1.58%)
Dec 17, 2013 32.42 32.43 32.13 32.24 1,053,289 -0.19(-0.59%)
Dec 16, 2013 32.34 32.52 32.21 32.43 893,326 +0.31(+0.97%)
Dec 13, 2013 32.32 32.44 32.01 32.12 1,600,697 -0.13(-0.40%)
Dec 12, 2013 31.97 32.38 31.97 32.25 1,339,442 +0.28(+0.88%)
Dec 11, 2013 32.47 32.54 31.95 31.97 700,876 -0.50(-1.54%)
Dec 10, 2013 32.55 32.79 32.44 32.47 407,206 -0.19(-0.58%)
Dec 09, 2013 32.77 32.88 32.61 32.66 463,877 +0.01(+0.03%)
Dec 06, 2013 32.48 32.72 32.45 32.65 660,560 +0.45(+1.40%)
Dec 05, 2013 32.28 32.36 32.13 32.20 734,838 -0.09(-0.28%)
Dec 04, 2013 31.93 32.44 31.93 32.29 755,862 +0.20(+0.62%)
Dec 03, 2013 32.28 32.49 31.92 32.09 1,272,828 -0.40(-1.23%)
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.