FinancialContent is the trusted provider of stock market information to the media industry.
S&P Bank ETF SPDR (NY: KBE)
46.56 USD  +0.51 (+1.11%)
Official Closing Price  /  Updated: 7:59 PM EST, Dec 6, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
May 29, 2015 35.14 35.14 34.74 34.89 1,459,044 -0.27(-0.77%)
May 28, 2015 35.06 35.17 34.93 35.16 742,268 +0.01(+0.03%)
May 27, 2015 34.83 35.18 34.72 35.15 1,074,811 +0.38(+1.09%)
May 26, 2015 34.96 34.96 34.58 34.77 1,171,889 -0.24(-0.69%)
May 22, 2015 35.12 35.01 35.01 35.01 849,600 -0.12(-0.34%)
May 21, 2015 35.12 35.27 34.98 35.13 687,530 -0.05(-0.14%)
May 20, 2015 35.41 35.41 35.04 35.18 1,544,398 -0.19(-0.54%)
May 19, 2015 35.17 35.40 35.13 35.37 1,629,283 +0.30(+0.86%)
May 18, 2015 34.56 35.10 34.56 35.07 1,104,458 +0.54(+1.56%)
May 15, 2015 35.00 35.06 34.40 34.53 1,388,336 -0.47(-1.34%)
May 14, 2015 34.95 35.01 34.83 35.00 989,723 +0.17(+0.49%)
May 13, 2015 34.70 34.90 34.52 34.83 1,248,355 +0.15(+0.43%)
May 12, 2015 34.43 34.80 34.23 34.68 1,768,528 +0.10(+0.29%)
May 11, 2015 34.38 34.68 34.34 34.58 1,016,135 +0.17(+0.49%)
May 08, 2015 34.22 34.45 34.12 34.41 1,090,162 +0.27(+0.79%)
May 07, 2015 34.06 34.34 33.94 34.14 834,247 -0.11(-0.32%)
May 06, 2015 34.23 34.27 33.91 34.25 1,246,116 +0.17(+0.50%)
May 05, 2015 34.20 34.43 34.03 34.08 1,664,259 -0.17(-0.50%)
May 04, 2015 33.86 34.29 33.86 34.25 890,193 +0.44(+1.30%)
May 01, 2015 34.15 34.17 33.69 33.81 1,110,048 -0.10(-0.29%)
Apr 30, 2015 34.16 34.27 33.83 33.91 2,041,474 -0.26(-0.76%)
Apr 29, 2015 33.95 34.37 33.84 34.17 1,729,388 +0.20(+0.59%)
Apr 28, 2015 33.59 33.98 33.46 33.97 814,411 +0.40(+1.19%)
Apr 27, 2015 33.84 34.06 33.45 33.57 1,049,087 -0.25(-0.74%)
Apr 24, 2015 33.96 34.13 33.75 33.82 708,118 -0.24(-0.70%)
Apr 23, 2015 34.02 34.18 33.88 34.06 718,704 -0.08(-0.23%)
Apr 22, 2015 33.99 34.20 33.66 34.14 1,027,125 +0.22(+0.65%)
Apr 21, 2015 33.91 34.17 33.85 33.92 528,925 +0.01(+0.03%)
Apr 20, 2015 33.69 34.10 33.69 33.91 558,248 +0.24(+0.71%)
Apr 17, 2015 33.97 34.04 33.58 33.67 734,275 -0.49(-1.43%)
Apr 16, 2015 34.08 34.28 33.79 34.16 1,745,743 -0.03(-0.09%)
Apr 15, 2015 33.77 34.33 33.75 34.19 1,425,100 +0.40(+1.18%)
Apr 14, 2015 33.95 33.97 33.57 33.79 574,862 -0.15(-0.44%)
Apr 13, 2015 33.65 34.01 33.63 33.94 1,217,857 +0.29(+0.86%)
Apr 10, 2015 33.55 33.67 33.44 33.65 321,355 +0.04(+0.12%)
Apr 09, 2015 33.58 33.65 33.33 33.61 507,830 +0.02(+0.06%)
Apr 08, 2015 33.58 33.78 33.50 33.59 577,634 +0.02(+0.06%)
Apr 07, 2015 33.48 33.79 33.47 33.57 921,536 +0.03(+0.09%)
Apr 06, 2015 33.29 33.64 32.97 33.54 1,542,538 -0.09(-0.27%)
Apr 02, 2015 33.39 33.63 33.63 33.63 455,400 +0.19(+0.57%)
Apr 01, 2015 33.33 33.51 33.12 33.44 659,713 -0.07(-0.21%)
Mar 31, 2015 33.40 33.55 33.30 33.51 1,969,344 -0.09(-0.27%)
Mar 30, 2015 33.21 33.76 33.18 33.60 685,224 +0.54(+1.63%)
Mar 27, 2015 33.14 33.14 32.81 33.06 634,166 -0.07(-0.21%)
Mar 26, 2015 32.98 33.22 32.71 33.13 888,774 +0.10(+0.30%)
Mar 25, 2015 33.62 33.62 33.00 33.03 1,439,597 -0.57(-1.70%)
Mar 24, 2015 33.64 33.78 33.52 33.60 1,028,915 -0.16(-0.47%)
Mar 23, 2015 34.05 34.12 33.67 33.76 1,324,466 -0.25(-0.74%)
Mar 20, 2015 33.63 34.02 33.59 34.01 874,921 +0.37(+1.10%)
Mar 19, 2015 33.97 33.97 33.36 33.64 1,841,229 -0.28(-0.83%)
Mar 18, 2015 34.17 34.35 33.71 33.92 1,685,650 -0.22(-0.64%)
Mar 17, 2015 33.77 34.15 33.70 34.14 1,271,796 +0.15(+0.44%)
Mar 16, 2015 34.16 34.18 33.84 33.99 845,996 +0.06(+0.18%)
Mar 13, 2015 34.15 34.15 33.55 33.93 1,008,663 -0.22(-0.64%)
Mar 12, 2015 33.59 34.18 33.37 34.15 2,167,339 +0.80(+2.40%)
Mar 11, 2015 33.19 33.37 33.05 33.35 1,922,566 +0.31(+0.94%)
Mar 10, 2015 33.36 33.47 33.04 33.04 939,803 -0.69(-2.05%)
Mar 09, 2015 33.53 33.79 33.48 33.73 918,997 +0.23(+0.69%)
Mar 06, 2015 33.43 34.02 33.31 33.50 2,365,560 +0.21(+0.63%)
Mar 05, 2015 33.15 33.31 32.88 33.29 624,246 +0.14(+0.42%)
Mar 04, 2015 33.27 33.32 33.04 33.15 518,268 -0.17(-0.51%)
Mar 03, 2015 33.25 33.46 33.21 33.32 1,031,503 -0.06(-0.18%)
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.