FinancialContent is the trusted provider of stock market information to the media industry.
S&P Bank ETF SPDR (NY: KBE)
43.19 USD  UNCHANGED
Streaming Delayed Price  /  Updated: 8:00 PM EDT, Oct 16, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Aug 31, 2006 55.67 55.69 55.44 55.53 47,000 -0.11(-0.20%)
Aug 30, 2006 55.81 55.81 55.64 55.64 17,200 +0.22(+0.40%)
Aug 29, 2006 55.75 55.75 55.36 55.42 83,900 -0.37(-0.66%)
Aug 28, 2006 55.58 55.81 55.37 55.79 39,300 +0.32(+0.58%)
Aug 25, 2006 55.52 55.52 55.29 55.47 136,400 -0.30(-0.54%)
Aug 24, 2006 55.88 55.88 55.75 55.77 56,900 +0.06(+0.11%)
Aug 23, 2006 55.90 55.90 55.60 55.71 44,200 -0.13(-0.23%)
Aug 22, 2006 55.86 56.02 55.80 55.84 15,000 -0.02(-0.04%)
Aug 21, 2006 55.97 56.02 55.78 55.86 86,600 -0.26(-0.46%)
Aug 18, 2006 56.24 56.24 55.92 56.12 75,800 +0.02(+0.04%)
Aug 17, 2006 55.93 56.10 55.92 56.10 208,000 -0.06(-0.11%)
Aug 16, 2006 55.93 56.19 55.92 56.16 18,700 +0.25(+0.45%)
Aug 15, 2006 55.79 55.93 55.66 55.91 177,500 +0.94(+1.71%)
Aug 14, 2006 55.45 55.47 54.89 54.97 321,200 -0.11(-0.20%)
Aug 11, 2006 55.02 55.14 54.85 55.08 200,400 -0.26(-0.47%)
Aug 10, 2006 55.09 55.42 55.07 55.34 30,500 +0.07(+0.13%)
Aug 09, 2006 56.16 56.19 55.27 55.27 39,400 -0.70(-1.25%)
Aug 08, 2006 56.69 56.69 55.97 55.97 179,200 -0.32(-0.57%)
Aug 07, 2006 56.25 56.51 56.24 56.29 388,000 -0.13(-0.23%)
Aug 04, 2006 56.78 56.97 56.23 56.42 439,200 +0.17(+0.30%)
Aug 03, 2006 55.91 56.34 55.80 56.25 69,900 +0.48(+0.86%)
Aug 02, 2006 55.67 55.88 55.67 55.77 6,800 +0.13(+0.23%)
Aug 01, 2006 55.54 55.74 55.32 55.64 30,400 +0.00(+0.00%)
Jul 31, 2006 55.76 55.76 55.51 55.64 160,900 -0.28(-0.50%)
Jul 28, 2006 55.48 56.01 55.39 55.92 187,200 +1.11(+2.03%)
Jul 27, 2006 55.26 55.34 54.78 54.81 139,700 -0.46(-0.83%)
Jul 26, 2006 55.24 55.44 55.03 55.27 22,200 +0.01(+0.02%)
Jul 25, 2006 54.91 55.30 54.91 55.26 33,500 +0.14(+0.25%)
Jul 24, 2006 54.87 55.12 54.78 55.12 759,000 +0.57(+1.04%)
Jul 21, 2006 54.81 54.81 54.38 54.55 518,000 -0.32(-0.58%)
Jul 20, 2006 55.07 55.19 54.75 54.87 493,100 -0.15(-0.27%)
Jul 19, 2006 53.93 55.02 53.93 55.02 472,000 +1.72(+3.23%)
Jul 18, 2006 53.34 53.34 53.11 53.30 395,300 -0.04(-0.07%)
Jul 17, 2006 53.07 53.38 52.99 53.34 20,900 +0.30(+0.57%)
Jul 14, 2006 52.94 53.11 52.80 53.04 211,700 +0.13(+0.25%)
Jul 13, 2006 53.20 53.49 52.87 52.91 97,400 -0.68(-1.27%)
Jul 12, 2006 54.17 54.26 53.59 53.59 7,000 -0.54(-1.00%)
Jul 11, 2006 53.60 54.13 53.52 54.13 83,100 +0.15(+0.28%)
Jul 10, 2006 54.00 54.09 53.98 53.98 26,700 +0.22(+0.41%)
Jul 07, 2006 53.77 54.14 53.76 53.76 87,000 -0.08(-0.15%)
Jul 06, 2006 53.93 53.99 53.67 53.84 3,300 +0.16(+0.30%)
Jul 05, 2006 53.70 53.76 53.68 53.68 17,700 -0.58(-1.06%)
Jul 03, 2006 53.98 54.30 53.85 54.26 48,800 +0.53(+0.98%)
Jun 30, 2006 54.23 54.27 53.73 53.73 351,300 -0.42(-0.78%)
Jun 29, 2006 53.38 54.22 53.16 54.15 177,000 +1.13(+2.13%)
Jun 28, 2006 53.00 53.07 53.00 53.02 80,800 +0.17(+0.32%)
Jun 27, 2006 53.15 53.21 52.85 52.85 106,400 -0.36(-0.68%)
Jun 26, 2006 52.79 53.21 52.79 53.21 71,700 +0.41(+0.78%)
Jun 23, 2006 52.77 53.00 52.53 52.80 182,400 -0.46(-0.86%)
Jun 22, 2006 53.34 53.39 53.13 53.26 108,000 -0.10(-0.19%)
Jun 21, 2006 53.46 53.63 53.34 53.36 108,400 +0.18(+0.34%)
Jun 20, 2006 53.20 53.37 53.14 53.18 118,000 +0.16(+0.30%)
Jun 19, 2006 53.65 53.65 53.01 53.02 122,500 -0.46(-0.86%)
Jun 16, 2006 53.82 53.82 53.31 53.48 250,000 -0.72(-1.33%)
Jun 15, 2006 53.56 54.30 53.40 54.20 476,200 +1.05(+1.98%)
Jun 14, 2006 53.83 53.83 52.57 53.15 1,805,700 -0.68(-1.26%)
Jun 13, 2006 54.50 54.77 53.62 53.83 181,500 -1.00(-1.82%)
Jun 12, 2006 55.36 55.36 54.80 54.83 87,500 -0.47(-0.85%)
Jun 09, 2006 55.35 55.54 55.20 55.30 40,200 -0.09(-0.16%)
Jun 08, 2006 54.94 55.55 54.56 55.39 376,200 +0.20(+0.36%)
Jun 07, 2006 55.00 55.59 55.00 55.19 126,300 +0.39(+0.71%)
Jun 06, 2006 55.12 55.12 54.35 54.80 98,000 -0.09(-0.16%)
Jun 05, 2006 55.65 55.67 54.84 54.89 156,900 -0.85(-1.52%)
Jun 02, 2006 55.98 55.98 55.63 55.74 335,100 +0.31(+0.56%)
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.