FinancialContent is the trusted provider of stock market information to the media industry.
S&P Bank ETF SPDR (NY: KBE)
47.42 USD  +1.02 (+2.20%)
Streaming Delayed Price  /  Updated: 10:43 AM EST, Dec 12, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Jun 30, 2006 54.23 54.27 53.73 53.73 351,300 -0.42(-0.78%)
Jun 29, 2006 53.38 54.22 53.16 54.15 177,000 +1.13(+2.13%)
Jun 28, 2006 53.00 53.07 53.00 53.02 80,800 +0.17(+0.32%)
Jun 27, 2006 53.15 53.21 52.85 52.85 106,400 -0.36(-0.68%)
Jun 26, 2006 52.79 53.21 52.79 53.21 71,700 +0.41(+0.78%)
Jun 23, 2006 52.77 53.00 52.53 52.80 182,400 -0.46(-0.86%)
Jun 22, 2006 53.34 53.39 53.13 53.26 108,000 -0.10(-0.19%)
Jun 21, 2006 53.46 53.63 53.34 53.36 108,400 +0.18(+0.34%)
Jun 20, 2006 53.20 53.37 53.14 53.18 118,000 +0.16(+0.30%)
Jun 19, 2006 53.65 53.65 53.01 53.02 122,500 -0.46(-0.86%)
Jun 16, 2006 53.82 53.82 53.31 53.48 250,000 -0.72(-1.33%)
Jun 15, 2006 53.56 54.30 53.40 54.20 476,200 +1.05(+1.98%)
Jun 14, 2006 53.83 53.83 52.57 53.15 1,805,700 -0.68(-1.26%)
Jun 13, 2006 54.50 54.77 53.62 53.83 181,500 -1.00(-1.82%)
Jun 12, 2006 55.36 55.36 54.80 54.83 87,500 -0.47(-0.85%)
Jun 09, 2006 55.35 55.54 55.20 55.30 40,200 -0.09(-0.16%)
Jun 08, 2006 54.94 55.55 54.56 55.39 376,200 +0.20(+0.36%)
Jun 07, 2006 55.00 55.59 55.00 55.19 126,300 +0.39(+0.71%)
Jun 06, 2006 55.12 55.12 54.35 54.80 98,000 -0.09(-0.16%)
Jun 05, 2006 55.65 55.67 54.84 54.89 156,900 -0.85(-1.52%)
Jun 02, 2006 55.98 55.98 55.63 55.74 335,100 +0.31(+0.56%)
Jun 01, 2006 54.91 55.56 54.91 55.43 245,000 +0.72(+1.32%)
May 31, 2006 54.71 54.87 54.30 54.71 100,800 +0.26(+0.48%)
May 30, 2006 54.94 54.94 54.45 54.45 41,900 -0.74(-1.34%)
May 26, 2006 55.27 55.27 55.09 55.19 122,100 +0.27(+0.49%)
May 25, 2006 54.87 55.06 54.63 54.92 318,100 +0.22(+0.40%)
May 24, 2006 54.33 54.99 54.33 54.70 41,000 +0.08(+0.15%)
May 23, 2006 55.15 55.15 54.62 54.62 282,900 -0.27(-0.49%)
May 22, 2006 54.75 55.11 54.55 54.89 171,200 +0.17(+0.31%)
May 19, 2006 54.65 54.99 54.49 54.72 64,200 +0.34(+0.63%)
May 18, 2006 54.90 55.00 54.38 54.38 121,000 -0.50(-0.91%)
May 17, 2006 55.54 55.54 54.73 54.88 108,200 -0.99(-1.77%)
May 16, 2006 56.10 56.11 55.74 55.87 73,600 -0.14(-0.25%)
May 15, 2006 55.64 56.10 55.64 56.01 45,300 +0.41(+0.74%)
May 12, 2006 55.83 56.14 55.60 55.60 29,600 -0.48(-0.86%)
May 11, 2006 56.78 56.78 55.89 56.08 150,100 -0.72(-1.27%)
May 10, 2006 56.64 56.92 56.43 56.80 13,300 -0.01(-0.02%)
May 09, 2006 56.60 56.91 56.60 56.81 66,500 -0.03(-0.05%)
May 08, 2006 57.15 57.19 56.82 56.84 126,500 -0.18(-0.32%)
May 05, 2006 56.72 57.02 56.58 57.02 205,900 +0.66(+1.17%)
May 04, 2006 56.35 56.44 56.22 56.36 358,300 +0.26(+0.46%)
May 03, 2006 56.17 56.17 55.73 56.10 184,200 +0.06(+0.11%)
May 02, 2006 56.21 56.21 55.92 56.04 91,400 +0.28(+0.50%)
May 01, 2006 56.74 56.74 55.76 55.76 71,300 -0.93(-1.64%)
Apr 28, 2006 55.98 56.72 55.95 56.69 310,000 +1.08(+1.94%)
Apr 27, 2006 54.80 55.81 54.80 55.61 113,600 +1.12(+2.06%)
Apr 26, 2006 54.20 54.50 54.20 54.49 154,900 +0.44(+0.81%)
Apr 25, 2006 54.16 54.16 54.05 54.05 800 -0.32(-0.59%)
Apr 24, 2006 54.22 54.43 54.13 54.37 84,900 +0.05(+0.09%)
Apr 21, 2006 54.72 54.72 54.30 54.32 11,300 -0.20(-0.37%)
Apr 20, 2006 54.51 54.65 54.46 54.52 20,100 +0.08(+0.15%)
Apr 19, 2006 54.55 54.63 54.38 54.44 72,800 -0.31(-0.57%)
Apr 18, 2006 53.78 54.76 53.70 54.75 137,700 +1.21(+2.27%)
Apr 17, 2006 53.56 53.70 53.35 53.54 72,300 -0.05(-0.10%)
Apr 13, 2006 53.45 53.63 53.45 53.59 600 +0.23(+0.43%)
Apr 12, 2006 53.42 53.51 53.24 53.36 64,000 -0.03(-0.06%)
Apr 11, 2006 53.58 53.58 53.22 53.39 36,000 -0.20(-0.37%)
Apr 10, 2006 53.61 53.97 53.49 53.59 80,300 +0.07(+0.13%)
Apr 07, 2006 53.70 53.70 53.45 53.52 26,300 -0.38(-0.71%)
Apr 06, 2006 53.96 53.96 53.76 53.90 97,400 -0.10(-0.19%)
Apr 05, 2006 54.07 54.10 53.80 54.00 73,500 +0.20(+0.37%)
Apr 04, 2006 53.60 54.04 53.31 53.80 12,000 +0.45(+0.84%)
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.