FinancialContent is the trusted provider of stock market information to the media industry.
S&P Bank ETF SPDR (NY: KBE)
43.19 USD  -0.10 (-0.23%)
Official Closing Price  /  Updated: 4:41 PM EDT, Oct 16, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
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%)
Jul 01, 2014 33.55 34.00 33.48 33.71 2,381,468 +0.29(+0.87%)
Jun 30, 2014 33.30 33.46 33.18 33.42 856,541 +0.06(+0.18%)
Jun 27, 2014 33.14 33.43 33.13 33.36 409,820 +0.06(+0.18%)
Jun 26, 2014 33.28 33.32 32.86 33.30 1,062,478 -0.01(-0.03%)
Jun 25, 2014 33.00 33.34 32.72 33.31 698,398 +0.19(+0.57%)
Jun 24, 2014 33.24 33.65 33.08 33.12 592,241 -0.27(-0.81%)
Jun 23, 2014 33.40 33.52 33.28 33.39 358,208 -0.03(-0.09%)
Jun 20, 2014 33.38 33.53 33.30 33.42 620,698 -0.01(-0.03%)
Jun 19, 2014 33.59 33.62 33.26 33.43 1,231,887 -0.14(-0.42%)
Jun 18, 2014 33.37 33.63 33.24 33.57 928,354 +0.14(+0.42%)
Jun 17, 2014 32.82 33.60 32.82 33.43 769,633 +0.56(+1.70%)
Jun 16, 2014 32.96 33.01 32.76 32.87 649,472 -0.20(-0.60%)
Jun 13, 2014 33.17 33.43 33.00 33.07 1,021,041 -0.04(-0.12%)
Jun 12, 2014 33.18 33.35 33.01 33.11 1,089,317 -0.17(-0.51%)
Jun 11, 2014 33.40 33.46 33.17 33.28 1,435,545 -0.28(-0.83%)
Jun 10, 2014 33.50 33.63 33.38 33.56 784,281 +0.39(+1.18%)
Jun 06, 2014 32.94 33.31 32.92 33.17 1,417,402 +0.31(+0.94%)
Jun 05, 2014 32.29 32.92 32.29 32.86 1,128,171 +0.43(+1.33%)
Jun 04, 2014 32.37 32.50 32.23 32.43 1,041,360 +0.07(+0.22%)
Jun 03, 2014 32.08 32.47 32.08 32.36 1,295,308 +0.14(+0.43%)
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.