FinancialContent is the trusted provider of stock market information to the media industry.
S&P Bank ETF SPDR (NY: KBE)
47.25 USD  -0.49 (-1.03%)
Official Closing Price  /  Updated: 7:59 PM EST, Dec 13, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
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%)
Mar 02, 2015 33.19 33.42 33.01 33.38 1,225,891 +0.29(+0.88%)
Feb 27, 2015 33.21 33.33 33.09 33.09 922,422 -0.22(-0.66%)
Feb 26, 2015 33.18 33.35 33.10 33.31 661,853 +0.10(+0.30%)
Feb 25, 2015 33.28 33.33 33.14 33.21 500,234 -0.07(-0.21%)
Feb 24, 2015 33.16 33.50 33.07 33.28 1,250,227 +0.19(+0.57%)
Feb 23, 2015 33.08 33.09 32.85 33.09 1,091,180 -0.08(-0.24%)
Feb 20, 2015 32.84 33.18 32.44 33.17 963,177 +0.28(+0.85%)
Feb 19, 2015 32.76 32.99 32.50 32.89 1,101,793 -0.03(-0.09%)
Feb 18, 2015 33.27 33.38 32.83 32.92 1,081,754 -0.56(-1.67%)
Feb 17, 2015 33.21 33.48 33.06 33.48 2,089,301 +0.22(+0.66%)
Feb 13, 2015 33.33 33.26 33.26 33.26 1,175,600 +0.10(+0.30%)
Feb 12, 2015 32.71 33.20 32.61 33.16 1,442,106 +0.60(+1.84%)
Feb 11, 2015 32.69 32.69 32.38 32.56 1,306,811 -0.16(-0.49%)
Feb 10, 2015 32.74 32.77 32.38 32.72 1,178,521 +0.20(+0.62%)
Feb 09, 2015 32.54 32.77 32.45 32.52 1,553,390 -0.29(-0.88%)
Feb 06, 2015 32.62 33.11 32.50 32.81 3,376,481 +0.55(+1.70%)
Feb 05, 2015 31.90 32.29 31.84 32.26 1,238,532 +0.59(+1.86%)
Feb 04, 2015 31.72 31.95 31.64 31.67 1,362,577 -0.17(-0.53%)
Feb 03, 2015 31.38 31.90 31.26 31.84 3,534,588 +0.70(+2.25%)
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.