FinancialContent is the trusted provider of stock market information to the media industry.
S&P Bank ETF SPDR (NY: KBE)
43.18 USD  -0.11 (-0.25%)
Streaming Delayed Price  /  Updated: 3:02 PM EDT, Oct 16, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
May 31, 2007 58.84 58.86 58.45 58.55 133,800 -0.15(-0.26%)
May 30, 2007 58.42 58.72 58.20 58.70 122,700 +0.27(+0.46%)
May 29, 2007 58.53 58.63 58.26 58.43 93,900 -0.02(-0.03%)
May 25, 2007 58.37 58.45 58.14 58.45 137,200 +0.14(+0.24%)
May 24, 2007 58.78 58.99 58.18 58.31 155,100 -0.45(-0.77%)
May 23, 2007 58.90 59.11 58.76 58.76 291,200 +0.06(+0.10%)
May 22, 2007 58.75 59.02 58.51 58.70 577,300 -0.13(-0.22%)
May 21, 2007 58.82 58.98 58.65 58.83 322,200 -0.07(-0.13%)
May 18, 2007 58.84 59.03 58.82 58.90 116,500 +0.15(+0.26%)
May 17, 2007 58.75 58.84 58.54 58.75 58,100 -0.03(-0.05%)
May 16, 2007 58.09 58.80 58.35 58.78 141,600 +0.71(+1.22%)
May 15, 2007 58.15 58.62 58.07 58.07 203,600 +0.01(+0.02%)
May 14, 2007 58.50 58.50 57.90 58.06 94,200 -0.44(-0.75%)
May 11, 2007 58.24 58.58 58.19 58.50 324,200 +0.40(+0.69%)
May 10, 2007 58.79 58.79 58.09 58.10 177,600 -0.85(-1.44%)
May 09, 2007 58.55 59.04 58.52 58.95 94,400 +0.47(+0.80%)
May 08, 2007 58.55 58.70 58.42 58.48 216,700 -0.27(-0.46%)
May 07, 2007 58.79 58.86 58.63 58.75 14,600 +0.19(+0.32%)
May 04, 2007 58.67 58.72 58.47 58.56 270,400 +0.17(+0.29%)
May 03, 2007 58.32 58.50 58.16 58.39 30,500 +0.31(+0.53%)
May 02, 2007 58.00 58.26 57.98 58.08 102,800 +0.12(+0.21%)
May 01, 2007 58.00 58.08 57.51 57.96 280,100 +0.30(+0.52%)
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%)
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.