FinancialContent is the trusted provider of stock market information to the media industry.
S&P Bank ETF SPDR (NY: KBE)
44.49 USD  +0.04 (+0.09%)
Streaming Delayed Price  /  Updated: 10:53 AM EDT, Sep 16, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Sep 30, 2014 32.12 32.17 31.84 31.91 3,544,486 -0.17(-0.53%)
Sep 29, 2014 31.86 32.15 31.79 32.08 474,774 -0.10(-0.31%)
Sep 26, 2014 32.12 32.21 31.99 32.18 864,841 +0.13(+0.41%)
Sep 25, 2014 32.42 32.44 31.97 32.05 606,715 -0.45(-1.38%)
Sep 24, 2014 32.56 32.56 32.29 32.50 673,884 +0.04(+0.12%)
Sep 23, 2014 32.72 32.88 32.45 32.46 715,190 -0.39(-1.19%)
Sep 22, 2014 33.19 33.25 32.82 32.85 448,042 -0.40(-1.20%)
Sep 19, 2014 33.52 33.72 33.22 33.25 894,086 -0.33(-0.98%)
Sep 18, 2014 33.29 33.75 33.28 33.58 1,083,851 +0.42(+1.27%)
Sep 17, 2014 33.00 33.41 32.95 33.16 1,630,633 +0.16(+0.48%)
Sep 16, 2014 33.10 33.29 32.90 33.00 1,169,014 -0.15(-0.45%)
Sep 15, 2014 33.26 33.33 33.04 33.15 677,778 -0.16(-0.48%)
Sep 12, 2014 33.20 33.47 33.12 33.31 1,165,554 +0.15(+0.45%)
Sep 11, 2014 32.85 33.21 32.84 33.16 1,010,472 +0.19(+0.58%)
Sep 10, 2014 32.62 33.05 32.61 32.97 449,399 +0.36(+1.10%)
Sep 09, 2014 32.79 32.79 32.51 32.61 490,269 -0.30(-0.91%)
Sep 08, 2014 32.59 32.92 32.59 32.91 773,796 +0.08(+0.24%)
Sep 05, 2014 32.76 32.83 32.49 32.83 739,009 +0.04(+0.12%)
Sep 04, 2014 32.84 33.09 32.72 32.79 953,171 +0.03(+0.09%)
Sep 03, 2014 33.01 33.07 32.71 32.76 394,930 -0.12(-0.36%)
Sep 02, 2014 32.71 32.98 32.66 32.88 642,254 +0.25(+0.77%)
Aug 29, 2014 32.46 32.63 32.63 32.63 293,000 +0.18(+0.55%)
Aug 28, 2014 32.50 32.56 32.30 32.45 1,089,064 -0.13(-0.40%)
Aug 27, 2014 32.80 32.93 32.57 32.58 449,907 -0.22(-0.67%)
Aug 26, 2014 32.71 32.82 32.67 32.80 595,098 +0.17(+0.52%)
Aug 25, 2014 32.67 32.74 32.50 32.63 422,507 +0.16(+0.49%)
Aug 22, 2014 32.50 32.64 32.34 32.47 664,577 -0.02(-0.06%)
Aug 21, 2014 32.07 32.55 32.01 32.49 1,368,456 +0.42(+1.31%)
Aug 20, 2014 32.05 32.11 31.88 32.07 502,985 +0.02(+0.06%)
Aug 19, 2014 32.04 32.17 31.98 32.05 551,284 +0.01(+0.03%)
Aug 18, 2014 31.75 32.07 31.75 32.04 640,847 +0.44(+1.39%)
Aug 15, 2014 31.87 31.94 31.41 31.60 1,141,276 -0.09(-0.28%)
Aug 14, 2014 31.73 31.85 31.69 31.69 442,840 +0.01(+0.03%)
Aug 13, 2014 31.55 31.75 31.51 31.68 493,029 +0.23(+0.73%)
Aug 12, 2014 31.40 31.65 31.32 31.45 427,665 -0.06(-0.19%)
Aug 11, 2014 31.57 31.69 31.41 31.51 706,024 +0.06(+0.19%)
Aug 08, 2014 31.26 31.42 31.19 31.45 990,717 +0.21(+0.67%)
Aug 07, 2014 31.59 31.64 31.17 31.24 825,885 -0.24(-0.76%)
Aug 06, 2014 31.13 31.60 31.13 31.48 1,263,435 +0.16(+0.51%)
Aug 05, 2014 31.36 31.65 31.23 31.32 730,548 -0.19(-0.60%)
Aug 04, 2014 31.50 31.69 31.23 31.51 1,094,849 +0.02(+0.06%)
Aug 01, 2014 31.74 32.01 31.33 31.49 1,201,741 -0.47(-1.47%)
Jul 31, 2014 32.13 32.44 31.95 31.96 2,977,336 -0.59(-1.81%)
Jul 30, 2014 32.44 32.76 32.34 32.55 698,338 +0.23(+0.71%)
Jul 29, 2014 32.44 32.58 32.31 32.32 638,757 -0.05(-0.15%)
Jul 28, 2014 32.75 32.75 32.29 32.37 648,490 -0.34(-1.04%)
Jul 25, 2014 32.58 32.75 32.46 32.71 594,969 +0.03(+0.09%)
Jul 24, 2014 32.41 32.75 32.38 32.68 743,428 +0.33(+1.02%)
Jul 23, 2014 32.25 32.37 32.15 32.35 683,008 +0.09(+0.28%)
Jul 22, 2014 32.40 32.55 32.24 32.26 1,082,451 -0.05(-0.15%)
Jul 21, 2014 32.18 32.38 32.12 32.31 1,277,119 -0.08(-0.25%)
Jul 18, 2014 32.23 32.54 32.12 32.39 853,511 +0.27(+0.84%)
Jul 17, 2014 32.60 32.66 32.04 32.12 1,907,521 -0.63(-1.92%)
Jul 16, 2014 33.37 33.38 32.72 32.75 901,655 -0.55(-1.65%)
Jul 15, 2014 33.06 33.33 32.99 33.30 1,630,114 +0.37(+1.12%)
Jul 14, 2014 33.21 33.27 32.92 32.93 997,973 +0.01(+0.03%)
Jul 11, 2014 32.82 33.00 32.60 32.92 1,419,269 -0.08(-0.24%)
Jul 10, 2014 32.70 33.15 32.49 33.00 1,158,075 -0.20(-0.60%)
Jul 09, 2014 33.29 33.42 33.18 33.20 710,044 +0.03(+0.09%)
Jul 08, 2014 33.48 33.53 33.08 33.17 985,802 -0.45(-1.34%)
Jul 07, 2014 33.73 33.82 33.55 33.62 838,544 -0.25(-0.74%)
Jul 03, 2014 33.71 33.87 33.87 33.87 571,200 +0.40(+1.20%)
Jul 02, 2014 33.69 33.82 33.44 33.47 747,984 -0.24(-0.71%)
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.