FinancialContent is the trusted provider of stock market information to the media industry.
S&P Bank ETF SPDR (NY: KBE)
46.56 USD  +0.51 (+1.11%)
Official Closing Price  /  Updated: 7:59 PM EST, Dec 6, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Dec 31, 2013 33.14 33.17 33.17 33.17 624,400 +0.09(+0.27%)
Dec 30, 2013 33.15 33.18 33.00 33.08 323,797 -0.07(-0.21%)
Dec 27, 2013 33.21 33.28 33.04 33.15 1,441,976 +0.00(+0.00%)
Dec 26, 2013 33.23 33.31 33.12 33.15 959,419 -0.03(-0.09%)
Dec 24, 2013 33.14 33.27 33.12 33.18 258,126 +0.06(+0.18%)
Dec 23, 2013 32.81 33.14 32.77 33.12 782,172 +0.33(+1.01%)
Dec 20, 2013 32.41 32.80 32.41 32.79 1,312,924 +0.23(+0.71%)
Dec 19, 2013 32.68 32.68 32.53 32.56 681,180 -0.19(-0.58%)
Dec 18, 2013 32.32 32.76 32.03 32.75 840,965 +0.51(+1.58%)
Dec 17, 2013 32.42 32.43 32.13 32.24 1,053,289 -0.19(-0.59%)
Dec 16, 2013 32.34 32.52 32.21 32.43 893,326 +0.31(+0.97%)
Dec 13, 2013 32.32 32.44 32.01 32.12 1,600,697 -0.13(-0.40%)
Dec 12, 2013 31.97 32.38 31.97 32.25 1,339,442 +0.28(+0.88%)
Dec 11, 2013 32.47 32.54 31.95 31.97 700,876 -0.50(-1.54%)
Dec 10, 2013 32.55 32.79 32.44 32.47 407,206 -0.19(-0.58%)
Dec 09, 2013 32.77 32.88 32.61 32.66 463,877 +0.01(+0.03%)
Dec 06, 2013 32.48 32.72 32.45 32.65 660,560 +0.45(+1.40%)
Dec 05, 2013 32.28 32.36 32.13 32.20 734,838 -0.09(-0.28%)
Dec 04, 2013 31.93 32.44 31.93 32.29 755,862 +0.20(+0.62%)
Dec 03, 2013 32.28 32.49 31.92 32.09 1,272,828 -0.40(-1.23%)
Dec 02, 2013 32.59 32.95 32.48 32.49 1,066,828 -0.15(-0.46%)
Nov 29, 2013 32.81 32.84 32.64 32.64 648,864 -0.08(-0.24%)
Nov 27, 2013 32.97 32.97 32.56 32.72 857,134 +0.08(+0.25%)
Nov 26, 2013 32.62 32.70 32.51 32.64 497,195 +0.08(+0.25%)
Nov 25, 2013 32.54 32.74 32.51 32.56 1,029,608 +0.04(+0.12%)
Nov 22, 2013 32.19 32.53 32.14 32.52 1,306,328 +0.26(+0.81%)
Nov 21, 2013 31.75 32.36 31.75 32.26 882,080 +0.50(+1.57%)
Nov 20, 2013 31.76 31.95 31.63 31.76 1,014,802 +0.03(+0.09%)
Nov 19, 2013 31.66 31.93 31.66 31.73 1,591,377 -0.02(-0.06%)
Nov 18, 2013 31.93 32.13 31.73 31.75 1,585,611 -0.09(-0.28%)
Nov 15, 2013 31.89 31.99 31.75 31.84 2,191,535 -0.04(-0.13%)
Nov 14, 2013 31.74 31.89 31.59 31.88 465,703 +0.46(+1.46%)
Nov 12, 2013 31.72 31.73 31.30 31.42 476,103 -0.35(-1.10%)
Nov 11, 2013 31.88 31.88 31.63 31.77 687,675 -0.11(-0.35%)
Nov 08, 2013 30.93 31.88 30.84 31.88 2,005,550 +1.00(+3.24%)
Nov 07, 2013 31.39 31.43 30.88 30.88 754,565 -0.42(-1.34%)
Nov 06, 2013 31.32 31.35 31.19 31.30 764,364 +0.13(+0.42%)
Nov 05, 2013 31.09 31.31 31.01 31.17 1,139,280 -0.04(-0.13%)
Nov 04, 2013 31.30 31.30 31.05 31.21 329,400 +0.03(+0.10%)
Nov 01, 2013 31.16 31.35 31.00 31.18 608,824 -0.05(-0.16%)
Oct 31, 2013 31.53 31.55 31.21 31.23 781,832 -0.28(-0.89%)
Oct 30, 2013 31.63 31.70 31.49 31.51 976,660 -0.10(-0.32%)
Oct 29, 2013 31.58 31.71 31.44 31.61 830,036 +0.00(+0.00%)
Oct 28, 2013 31.38 31.70 31.38 31.61 698,268 +0.11(+0.35%)
Oct 25, 2013 31.44 31.54 31.34 31.50 575,178 +0.06(+0.19%)
Oct 24, 2013 31.48 31.49 31.19 31.44 954,361 +0.02(+0.06%)
Oct 23, 2013 31.27 31.48 31.21 31.42 941,232 -0.10(-0.32%)
Oct 22, 2013 31.50 31.66 31.42 31.52 993,777 -0.07(-0.22%)
Oct 21, 2013 31.54 31.61 31.42 31.59 818,951 +0.03(+0.10%)
Oct 18, 2013 31.59 31.64 31.20 31.56 657,606 +0.13(+0.41%)
Oct 17, 2013 31.04 31.46 31.00 31.43 1,190,531 +0.18(+0.57%)
Oct 16, 2013 30.88 31.38 30.84 31.25 1,136,701 +0.60(+1.96%)
Oct 15, 2013 30.87 30.96 30.56 30.65 1,260,665 -0.29(-0.94%)
Oct 14, 2013 30.63 30.97 30.56 30.94 1,121,267 +0.15(+0.49%)
Oct 11, 2013 30.37 30.79 30.19 30.79 1,324,507 +0.38(+1.25%)
Oct 10, 2013 29.94 30.43 29.94 30.41 1,358,446 +0.79(+2.67%)
Oct 09, 2013 29.58 29.74 29.47 29.62 1,999,531 +0.08(+0.27%)
Oct 08, 2013 29.80 29.92 29.54 29.54 1,143,261 -0.30(-1.01%)
Oct 07, 2013 30.01 30.21 29.82 29.84 956,632 -0.51(-1.68%)
Oct 04, 2013 30.00 30.39 30.00 30.35 889,520 +0.32(+1.07%)
Oct 03, 2013 30.11 30.15 29.84 30.03 1,527,674 -0.13(-0.43%)
Oct 02, 2013 30.19 30.23 30.01 30.16 2,113,185 -0.21(-0.69%)
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.