FinancialContent is the trusted provider of stock market information to the media industry.
S&P Bank ETF SPDR (NY: KBE)
45.76 USD  -0.18 (-0.39%)
Official Closing Price  /  Updated: 8:00 PM EST, Nov 18, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Nov 28, 2014 33.68 33.79 33.12 33.15 620,270 -0.55(-1.63%)
Nov 26, 2014 33.54 33.70 33.70 33.70 802,000 +0.08(+0.24%)
Nov 25, 2014 33.67 33.71 33.47 33.62 698,699 +0.03(+0.09%)
Nov 24, 2014 33.39 33.64 33.35 33.59 1,171,677 +0.30(+0.90%)
Nov 21, 2014 33.82 33.82 33.21 33.29 515,945 -0.17(-0.51%)
Nov 20, 2014 33.05 33.46 33.02 33.46 702,948 +0.24(+0.72%)
Nov 19, 2014 33.40 33.45 33.01 33.22 827,647 -0.23(-0.69%)
Nov 18, 2014 33.38 33.58 33.35 33.45 658,923 +0.07(+0.21%)
Nov 17, 2014 33.43 33.47 33.25 33.38 396,049 -0.06(-0.18%)
Nov 14, 2014 33.62 33.69 33.39 33.44 480,177 -0.17(-0.51%)
Nov 13, 2014 33.85 33.90 33.53 33.61 461,715 -0.30(-0.88%)
Nov 12, 2014 33.46 33.95 33.46 33.91 659,203 +0.39(+1.16%)
Nov 11, 2014 33.54 33.60 33.44 33.52 656,061 +0.00(+0.00%)
Nov 10, 2014 33.40 33.58 33.19 33.52 797,144 +0.17(+0.51%)
Nov 07, 2014 33.24 33.41 33.08 33.35 1,164,038 +0.07(+0.21%)
Nov 06, 2014 33.05 33.30 32.93 33.28 1,994,896 +0.24(+0.73%)
Nov 05, 2014 33.03 33.07 32.84 33.04 467,055 +0.23(+0.70%)
Nov 04, 2014 32.83 32.93 32.56 32.81 789,821 -0.15(-0.46%)
Nov 03, 2014 33.00 33.24 32.86 32.96 810,754 -0.10(-0.30%)
Oct 31, 2014 32.97 33.09 32.75 33.06 988,075 +0.51(+1.57%)
Oct 30, 2014 32.35 32.69 32.23 32.55 1,158,746 +0.11(+0.34%)
Oct 29, 2014 32.05 32.51 31.91 32.44 1,781,459 +0.35(+1.09%)
Oct 28, 2014 31.58 32.12 31.40 32.09 1,708,485 +0.64(+2.03%)
Oct 27, 2014 31.12 31.46 31.32 31.45 984,345 +0.13(+0.42%)
Oct 24, 2014 31.16 31.38 31.14 31.32 979,724 +0.09(+0.29%)
Oct 23, 2014 31.37 31.57 31.20 31.23 1,728,052 +0.18(+0.58%)
Oct 22, 2014 31.33 31.54 31.04 31.05 1,244,093 -0.25(-0.80%)
Oct 21, 2014 30.90 31.41 30.82 31.30 1,601,278 +0.63(+2.05%)
Oct 20, 2014 30.47 30.75 30.47 30.67 1,432,988 +0.13(+0.43%)
Oct 17, 2014 30.87 30.87 30.38 30.54 1,959,202 +0.10(+0.33%)
Oct 16, 2014 29.62 30.49 29.49 30.44 2,853,302 +0.39(+1.30%)
Oct 15, 2014 30.82 30.39 29.49 30.05 2,925,779 -0.77(-2.50%)
Oct 14, 2014 30.82 31.16 30.69 30.82 1,566,698 +0.16(+0.52%)
Oct 13, 2014 30.73 31.06 30.64 30.66 2,187,578 -0.03(-0.10%)
Oct 10, 2014 31.01 31.27 30.69 30.69 2,642,410 -0.28(-0.90%)
Oct 09, 2014 31.78 31.78 30.97 30.97 1,728,927 -0.81(-2.55%)
Oct 08, 2014 31.20 31.82 31.17 31.78 1,085,028 +0.55(+1.76%)
Oct 07, 2014 31.57 31.69 31.22 31.23 1,198,600 -0.52(-1.64%)
Oct 06, 2014 32.12 32.21 31.75 31.75 596,791 -0.27(-0.84%)
Oct 03, 2014 31.99 32.17 31.82 32.02 1,438,993 +0.33(+1.04%)
Oct 02, 2014 31.38 31.84 31.27 31.69 1,350,848 +0.13(+0.41%)
Oct 01, 2014 31.85 31.96 31.47 31.56 1,561,945 -0.35(-1.10%)
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%)
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.