FinancialContent is the trusted provider of stock market information to the media industry.
S&P Bank ETF SPDR (NY: KBE)
43.13 USD  -0.06 (-0.14%)
Streaming Delayed Price  /  Updated: 11:24 AM EDT, Oct 17, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Jul 31, 2006 55.76 55.76 55.51 55.64 160,900 -0.28(-0.50%)
Jul 28, 2006 55.48 56.01 55.39 55.92 187,200 +1.11(+2.03%)
Jul 27, 2006 55.26 55.34 54.78 54.81 139,700 -0.46(-0.83%)
Jul 26, 2006 55.24 55.44 55.03 55.27 22,200 +0.01(+0.02%)
Jul 25, 2006 54.91 55.30 54.91 55.26 33,500 +0.14(+0.25%)
Jul 24, 2006 54.87 55.12 54.78 55.12 759,000 +0.57(+1.04%)
Jul 21, 2006 54.81 54.81 54.38 54.55 518,000 -0.32(-0.58%)
Jul 20, 2006 55.07 55.19 54.75 54.87 493,100 -0.15(-0.27%)
Jul 19, 2006 53.93 55.02 53.93 55.02 472,000 +1.72(+3.23%)
Jul 18, 2006 53.34 53.34 53.11 53.30 395,300 -0.04(-0.07%)
Jul 17, 2006 53.07 53.38 52.99 53.34 20,900 +0.30(+0.57%)
Jul 14, 2006 52.94 53.11 52.80 53.04 211,700 +0.13(+0.25%)
Jul 13, 2006 53.20 53.49 52.87 52.91 97,400 -0.68(-1.27%)
Jul 12, 2006 54.17 54.26 53.59 53.59 7,000 -0.54(-1.00%)
Jul 11, 2006 53.60 54.13 53.52 54.13 83,100 +0.15(+0.28%)
Jul 10, 2006 54.00 54.09 53.98 53.98 26,700 +0.22(+0.41%)
Jul 07, 2006 53.77 54.14 53.76 53.76 87,000 -0.08(-0.15%)
Jul 06, 2006 53.93 53.99 53.67 53.84 3,300 +0.16(+0.30%)
Jul 05, 2006 53.70 53.76 53.68 53.68 17,700 -0.58(-1.06%)
Jul 03, 2006 53.98 54.30 53.85 54.26 48,800 +0.53(+0.98%)
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%)
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.