FinancialContent is the trusted provider of stock market information to the media industry.
S&P Bank ETF SPDR (NY: KBE)
43.29 USD  +0.67 (+1.57%)
Official Closing Price  /  Updated: 7:14 PM EDT, Oct 15, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Sep 30, 2015 33.15 33.27 32.91 33.24 640,142 +0.46(+1.40%)
Sep 29, 2015 32.99 32.99 32.58 32.78 1,066,652 +0.03(+0.09%)
Sep 28, 2015 33.18 33.24 32.68 32.75 1,599,612 -0.62(-1.86%)
Sep 25, 2015 33.63 33.68 33.26 33.37 1,082,656 +0.33(+1.00%)
Sep 24, 2015 32.66 33.08 32.46 33.04 1,331,093 +0.11(+0.33%)
Sep 23, 2015 32.84 33.18 32.70 32.93 842,662 +0.18(+0.55%)
Sep 22, 2015 32.63 32.92 32.48 32.75 1,218,879 -0.36(-1.09%)
Sep 21, 2015 32.91 33.30 32.81 33.11 987,822 +0.43(+1.32%)
Sep 18, 2015 33.07 33.07 32.55 32.68 2,781,108 -0.94(-2.80%)
Sep 17, 2015 34.40 34.70 33.47 33.62 3,507,487 -0.78(-2.27%)
Sep 16, 2015 34.42 34.42 33.95 34.40 1,346,929 +0.13(+0.38%)
Sep 15, 2015 33.95 34.38 33.90 34.27 475,374 +0.44(+1.30%)
Sep 14, 2015 33.67 34.03 33.60 33.83 479,881 +0.09(+0.27%)
Sep 11, 2015 33.55 33.75 33.39 33.74 754,154 +0.00(+0.00%)
Sep 10, 2015 33.47 33.94 33.31 33.74 744,704 +0.28(+0.84%)
Sep 09, 2015 34.12 34.23 33.42 33.46 851,273 -0.33(-0.98%)
Sep 08, 2015 33.32 33.80 33.30 33.79 893,340 +0.88(+2.67%)
Sep 04, 2015 32.87 32.91 32.91 32.91 1,542,200 -0.33(-0.99%)
Sep 03, 2015 33.07 33.52 32.89 33.24 1,172,364 +0.31(+0.94%)
Sep 02, 2015 32.68 32.96 32.36 32.93 1,476,792 +0.54(+1.67%)
Sep 01, 2015 32.79 33.23 32.16 32.39 2,784,431 -1.41(-4.17%)
Aug 31, 2015 33.27 33.89 33.27 33.80 1,189,393 +0.13(+0.39%)
Aug 28, 2015 33.40 33.80 33.40 33.67 1,797,354 +0.05(+0.15%)
Aug 27, 2015 33.29 33.80 33.01 33.62 2,305,111 +0.82(+2.50%)
Aug 26, 2015 32.24 32.86 31.84 32.80 3,500,916 +1.19(+3.76%)
Aug 25, 2015 32.82 33.43 31.61 31.61 2,944,535 -0.56(-1.74%)
Aug 24, 2015 31.67 33.24 30.00 32.17 3,497,247 -1.71(-5.05%)
Aug 21, 2015 34.03 34.41 33.88 33.88 2,761,669 -0.64(-1.85%)
Aug 20, 2015 35.25 35.25 34.52 34.52 2,481,437 -1.01(-2.84%)
Aug 19, 2015 35.85 35.98 35.53 35.53 2,577,173 -0.51(-1.42%)
Aug 18, 2015 36.18 36.31 35.88 36.04 3,238,511 -0.04(-0.11%)
Aug 17, 2015 35.93 36.32 35.64 36.08 5,823,981 +0.01(+0.03%)
Aug 14, 2015 35.79 36.09 35.64 36.07 692,920 +0.42(+1.18%)
Aug 13, 2015 35.58 35.77 35.36 35.65 1,190,239 +0.19(+0.54%)
Aug 12, 2015 35.92 35.92 34.98 35.46 2,794,645 -0.67(-1.85%)
Aug 11, 2015 36.33 36.45 35.92 36.13 1,013,907 -0.56(-1.53%)
Aug 10, 2015 36.38 36.69 36.30 36.69 974,985 +0.62(+1.72%)
Aug 07, 2015 36.20 36.44 35.79 36.07 1,261,543 -0.16(-0.44%)
Aug 06, 2015 36.59 36.63 36.11 36.23 1,045,983 -0.22(-0.60%)
Aug 05, 2015 36.41 36.81 36.25 36.45 1,508,923 +0.25(+0.69%)
Aug 04, 2015 36.19 36.53 36.10 36.20 2,455,856 +0.10(+0.28%)
Aug 03, 2015 36.12 36.26 35.81 36.10 1,662,983 -0.03(-0.08%)
Jul 31, 2015 36.20 36.33 35.99 36.13 1,341,658 -0.15(-0.41%)
Jul 30, 2015 36.10 36.31 35.98 36.28 962,424 +0.13(+0.36%)
Jul 29, 2015 36.11 36.22 35.82 36.15 1,543,475 +0.17(+0.47%)
Jul 28, 2015 36.18 36.18 35.65 35.98 1,785,760 +0.06(+0.17%)
Jul 27, 2015 36.09 36.11 35.75 35.92 1,826,252 -0.40(-1.10%)
Jul 24, 2015 36.78 36.78 36.26 36.32 1,036,075 -0.33(-0.90%)
Jul 23, 2015 37.20 37.28 36.58 36.65 1,365,791 -0.41(-1.11%)
Jul 22, 2015 36.68 37.20 36.45 37.06 1,187,143 +0.43(+1.17%)
Jul 21, 2015 36.85 37.15 36.55 36.63 1,678,368 -0.14(-0.38%)
Jul 20, 2015 36.73 36.87 36.51 36.77 6,427,499 +0.20(+0.55%)
Jul 17, 2015 36.98 36.98 36.33 36.57 2,676,603 -0.38(-1.03%)
Jul 16, 2015 37.08 37.15 36.90 36.95 2,173,539 +0.15(+0.41%)
Jul 15, 2015 36.78 36.95 36.59 36.80 1,667,749 +0.21(+0.57%)
Jul 14, 2015 36.39 36.63 36.25 36.59 2,596,864 +0.11(+0.30%)
Jul 13, 2015 36.64 36.64 36.36 36.48 1,707,665 +0.32(+0.88%)
Jul 10, 2015 36.25 36.32 35.98 36.16 1,832,401 +0.42(+1.18%)
Jul 09, 2015 35.91 35.91 35.57 35.74 1,332,140 +0.46(+1.30%)
Jul 08, 2015 35.42 35.54 35.15 35.28 2,292,950 -0.45(-1.26%)
Jul 07, 2015 36.01 36.10 35.19 35.73 2,140,414 -0.41(-1.13%)
Jul 06, 2015 35.80 36.16 35.71 36.14 2,381,263 -0.10(-0.28%)
Jul 02, 2015 36.65 36.24 36.24 36.24 1,991,300 -0.46(-1.25%)
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.