FinancialContent is the trusted provider of stock market information to the media industry.
S&P Bank ETF SPDR (NY: KBE)
45.94 USD  +0.08 (+0.17%)
Official Closing Price  /  Updated: 8:00 PM EST, Nov 15, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Dec 31, 2015 33.92 33.82 33.82 33.82 2,125,300 -0.35(-1.02%)
Dec 30, 2015 34.40 34.54 34.14 34.17 4,808,270 -0.39(-1.13%)
Dec 29, 2015 34.44 34.66 34.31 34.56 1,550,792 +0.32(+0.93%)
Dec 28, 2015 34.23 34.26 33.79 34.24 548,863 -0.12(-0.35%)
Dec 24, 2015 34.27 34.36 34.36 34.36 359,700 +0.06(+0.17%)
Dec 23, 2015 33.85 34.30 33.85 34.30 1,057,341 +0.52(+1.54%)
Dec 22, 2015 33.88 33.91 33.34 33.78 2,435,708 +0.16(+0.48%)
Dec 21, 2015 33.62 33.79 33.27 33.62 1,916,071 +0.19(+0.57%)
Dec 18, 2015 33.90 33.91 33.32 33.43 4,519,243 -0.87(-2.54%)
Dec 17, 2015 35.05 35.05 34.26 34.30 3,013,161 -0.57(-1.63%)
Dec 16, 2015 34.84 35.00 34.16 34.87 4,451,906 +0.33(+0.96%)
Dec 15, 2015 34.02 34.70 33.95 34.54 2,486,645 +0.90(+2.68%)
Dec 14, 2015 33.89 33.99 33.32 33.64 2,711,815 -0.12(-0.36%)
Dec 11, 2015 33.99 34.16 33.54 33.76 2,047,971 -0.79(-2.29%)
Dec 10, 2015 34.30 34.90 34.14 34.55 1,524,488 +0.19(+0.55%)
Dec 09, 2015 34.64 35.06 34.14 34.36 2,125,782 -0.52(-1.49%)
Dec 08, 2015 35.19 35.29 34.76 34.88 1,939,893 -0.66(-1.86%)
Dec 07, 2015 36.14 36.21 35.35 35.54 1,924,474 -0.69(-1.90%)
Dec 04, 2015 35.59 36.32 35.42 36.23 2,198,710 +0.79(+2.23%)
Dec 03, 2015 36.29 36.31 35.37 35.44 2,799,085 -0.53(-1.47%)
Dec 02, 2015 36.66 36.68 35.93 35.97 1,311,564 -0.60(-1.64%)
Dec 01, 2015 36.57 36.69 36.23 36.57 1,371,355 +0.19(+0.52%)
Nov 30, 2015 36.53 36.57 36.24 36.38 1,561,090 -0.01(-0.03%)
Nov 27, 2015 36.44 36.44 36.10 36.39 4,287,629 +0.05(+0.14%)
Nov 25, 2015 36.30 36.34 36.34 36.34 2,518,100 +0.02(+0.06%)
Nov 24, 2015 35.94 36.39 35.85 36.32 1,372,038 +0.15(+0.41%)
Nov 23, 2015 36.20 36.44 36.08 36.17 988,151 +0.04(+0.11%)
Nov 20, 2015 36.17 36.29 35.97 36.13 1,517,471 +0.13(+0.36%)
Nov 19, 2015 36.07 36.17 35.70 36.00 1,448,977 -0.10(-0.28%)
Nov 18, 2015 35.74 36.12 35.40 36.10 1,816,004 +0.59(+1.66%)
Nov 17, 2015 35.49 35.94 35.32 35.51 1,866,428 +0.08(+0.23%)
Nov 16, 2015 34.99 35.43 34.72 35.43 1,586,467 +0.43(+1.23%)
Nov 13, 2015 35.28 35.45 34.89 35.00 2,229,973 -0.40(-1.13%)
Nov 12, 2015 35.98 35.99 35.37 35.40 1,547,343 -0.73(-2.02%)
Nov 11, 2015 36.67 36.76 36.08 36.13 4,254,172 -0.26(-0.71%)
Nov 10, 2015 36.31 36.51 35.98 36.39 992,555 +0.02(+0.05%)
Nov 09, 2015 36.76 36.76 36.11 36.37 3,080,340 -0.22(-0.60%)
Nov 06, 2015 36.41 36.82 36.16 36.59 3,829,578 +0.99(+2.78%)
Nov 05, 2015 35.16 35.74 35.01 35.60 1,816,603 +0.49(+1.40%)
Nov 04, 2015 35.12 35.24 34.97 35.11 2,358,885 +0.03(+0.09%)
Nov 03, 2015 35.00 35.26 34.84 35.08 1,442,555 +0.05(+0.14%)
Nov 02, 2015 34.69 35.16 34.60 35.03 3,626,255 +0.54(+1.57%)
Oct 30, 2015 35.16 35.16 34.29 34.49 2,454,359 -0.64(-1.82%)
Oct 29, 2015 35.40 35.63 35.12 35.13 2,042,368 -0.33(-0.93%)
Oct 28, 2015 34.41 35.46 34.21 35.46 2,545,361 +1.25(+3.65%)
Oct 27, 2015 34.70 34.70 33.99 34.21 1,014,514 -0.37(-1.07%)
Oct 26, 2015 34.70 34.78 34.33 34.58 1,146,046 -0.17(-0.49%)
Oct 23, 2015 34.33 34.78 34.24 34.75 2,215,782 +0.67(+1.97%)
Oct 22, 2015 33.71 34.39 33.66 34.08 2,406,073 +0.60(+1.79%)
Oct 21, 2015 34.06 34.24 33.48 33.48 1,151,266 -0.56(-1.65%)
Oct 20, 2015 33.64 34.12 33.64 34.04 831,907 +0.37(+1.10%)
Oct 19, 2015 33.53 33.91 33.51 33.67 536,769 +0.00(+0.00%)
Oct 16, 2015 33.81 33.85 33.49 33.67 647,215 -0.03(-0.09%)
Oct 15, 2015 33.42 33.71 33.13 33.70 857,001 +0.59(+1.78%)
Oct 14, 2015 34.06 34.06 33.01 33.11 1,546,596 -0.86(-2.53%)
Oct 13, 2015 34.09 34.32 33.92 33.97 2,362,822 -0.25(-0.73%)
Oct 12, 2015 33.96 34.25 33.83 34.22 989,773 +0.24(+0.71%)
Oct 09, 2015 34.43 34.56 33.89 33.98 1,598,262 -0.41(-1.19%)
Oct 08, 2015 33.91 34.40 33.87 34.39 704,648 +0.28(+0.82%)
Oct 07, 2015 33.87 34.18 33.68 34.11 1,769,492 +0.47(+1.40%)
Oct 06, 2015 33.68 33.80 33.43 33.64 3,917,245 -0.01(-0.03%)
Oct 05, 2015 33.14 33.71 33.07 33.65 1,055,507 +0.72(+2.19%)
Oct 02, 2015 32.30 32.93 31.77 32.93 2,536,712 -0.33(-0.99%)
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.