FinancialContent is the trusted provider of stock market information to the media industry.
S&P Bank ETF SPDR (NY: KBE)
48.00 USD  +0.26 (+0.54%)
Streaming Delayed Price  /  Updated: 7:49 AM EST, Dec 13, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Apr 30, 2007 58.27 58.43 57.66 57.66 687,200 -0.56(-0.96%)
Apr 27, 2007 58.14 58.35 57.95 58.22 66,900 -0.14(-0.24%)
Apr 26, 2007 58.32 58.53 58.03 58.36 65,100 -0.01(-0.01%)
Apr 25, 2007 57.92 58.40 57.84 58.37 61,400 +0.72(+1.26%)
Apr 24, 2007 57.82 57.90 57.40 57.64 421,400 -0.24(-0.41%)
Apr 23, 2007 58.40 58.40 57.80 57.88 298,600 -0.46(-0.79%)
Apr 20, 2007 58.47 58.47 58.11 58.34 1,835,900 +0.15(+0.26%)
Apr 19, 2007 57.94 58.36 57.75 58.19 379,300 -0.06(-0.10%)
Apr 18, 2007 57.61 58.44 57.61 58.25 421,100 +0.86(+1.50%)
Apr 17, 2007 57.45 57.67 57.34 57.39 510,300 -0.02(-0.03%)
Apr 16, 2007 56.65 57.70 56.65 57.41 730,600 +1.09(+1.94%)
Apr 13, 2007 55.86 56.36 55.86 56.32 634,600 +0.36(+0.65%)
Apr 12, 2007 55.97 55.97 55.65 55.96 31,700 -0.06(-0.11%)
Apr 11, 2007 56.45 56.45 55.93 56.02 101,400 -0.46(-0.81%)
Apr 10, 2007 56.29 56.52 56.29 56.48 33,100 +0.22(+0.39%)
Apr 09, 2007 56.44 56.50 56.13 56.26 304,300 -0.23(-0.41%)
Apr 05, 2007 56.27 56.50 56.11 56.49 57,100 +0.19(+0.34%)
Apr 04, 2007 56.47 56.59 56.19 56.30 157,600 -0.16(-0.28%)
Apr 03, 2007 56.09 56.60 56.09 56.46 234,900 +0.69(+1.24%)
Apr 02, 2007 56.50 56.50 55.54 55.77 153,300 -1.03(-1.81%)
Mar 30, 2007 56.95 57.03 56.18 56.80 135,300 -0.06(-0.11%)
Mar 29, 2007 56.95 56.95 56.44 56.86 131,700 +0.45(+0.80%)
Mar 28, 2007 56.85 56.85 56.29 56.41 42,600 -0.66(-1.16%)
Mar 27, 2007 57.25 57.25 56.97 57.07 27,100 -0.35(-0.61%)
Mar 26, 2007 57.68 57.68 56.87 57.42 74,100 -0.21(-0.36%)
Mar 23, 2007 57.60 57.84 57.48 57.63 29,800 +0.06(+0.10%)
Mar 22, 2007 58.02 58.02 57.44 57.57 520,100 -0.44(-0.76%)
Mar 21, 2007 56.75 58.22 56.54 58.01 281,900 +1.34(+2.36%)
Mar 20, 2007 56.17 56.74 56.16 56.67 521,200 +0.48(+0.85%)
Mar 19, 2007 56.10 56.33 55.85 56.19 585,000 +0.57(+1.02%)
Mar 16, 2007 56.10 56.29 55.51 55.62 771,500 -0.58(-1.03%)
Mar 15, 2007 55.65 56.56 55.65 56.20 163,200 +0.56(+1.00%)
Mar 14, 2007 55.48 55.84 54.57 55.64 1,654,500 +0.26(+0.47%)
Mar 13, 2007 57.20 56.99 55.38 55.38 2,203,800 -1.82(-3.18%)
Mar 12, 2007 57.08 57.31 57.00 57.20 35,300 -0.12(-0.21%)
Mar 09, 2007 57.58 57.61 57.10 57.32 221,600 +0.06(+0.10%)
Mar 08, 2007 57.15 57.68 57.09 57.26 62,700 +0.40(+0.70%)
Mar 07, 2007 57.23 57.28 56.83 56.86 173,900 -0.47(-0.82%)
Mar 06, 2007 56.67 57.43 56.52 57.33 2,309,300 +1.13(+2.01%)
Mar 05, 2007 56.62 57.06 56.20 56.20 301,100 -1.02(-1.78%)
Mar 02, 2007 57.40 57.72 57.22 57.22 135,200 -0.43(-0.75%)
Mar 01, 2007 57.00 57.89 56.65 57.65 126,400 -0.14(-0.24%)
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%)
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.