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 (%)
Oct 31, 2006 57.31 57.33 57.10 57.12 349,100 +0.06(+0.11%)
Oct 30, 2006 56.84 57.15 56.84 57.06 15,000 +0.19(+0.33%)
Oct 27, 2006 57.00 57.15 56.87 56.87 297,500 -0.32(-0.56%)
Oct 26, 2006 57.08 57.28 56.92 57.19 167,300 +0.22(+0.39%)
Oct 25, 2006 56.84 57.02 56.68 56.97 262,500 +0.12(+0.21%)
Oct 24, 2006 56.81 56.85 56.74 56.85 185,300 -0.10(-0.18%)
Oct 23, 2006 56.48 57.05 56.48 56.95 108,200 +0.28(+0.49%)
Oct 20, 2006 56.55 56.70 56.55 56.67 139,100 +0.09(+0.16%)
Oct 19, 2006 56.48 56.63 56.42 56.58 466,600 -0.42(-0.74%)
Oct 18, 2006 57.19 57.19 56.81 57.00 6,100 -0.06(-0.11%)
Oct 17, 2006 56.73 57.18 56.72 57.06 49,600 -0.02(-0.04%)
Oct 16, 2006 57.29 57.29 57.02 57.08 31,400 -0.35(-0.61%)
Oct 13, 2006 57.38 57.46 57.27 57.43 220,900 -0.03(-0.05%)
Oct 12, 2006 57.42 57.48 57.27 57.46 28,700 +0.28(+0.49%)
Oct 11, 2006 56.75 57.22 56.70 57.18 48,300 +0.05(+0.09%)
Oct 10, 2006 57.45 57.45 57.11 57.13 123,300 -0.06(-0.10%)
Oct 09, 2006 57.05 57.20 56.81 57.19 154,300 +0.15(+0.26%)
Oct 06, 2006 56.96 57.15 56.92 57.04 148,900 -0.30(-0.52%)
Oct 05, 2006 57.38 57.38 57.23 57.34 175,000 -0.12(-0.21%)
Oct 04, 2006 56.97 57.48 56.94 57.46 110,900 +0.47(+0.82%)
Oct 03, 2006 56.61 57.00 56.60 56.99 24,300 +0.60(+1.07%)
Oct 02, 2006 56.49 56.65 56.32 56.39 79,600 -0.24(-0.42%)
Sep 29, 2006 56.88 56.97 56.63 56.63 10,700 -0.22(-0.39%)
Sep 28, 2006 56.68 56.91 56.68 56.85 26,000 +0.21(+0.37%)
Sep 27, 2006 56.64 56.94 56.64 56.64 181,500 -0.16(-0.28%)
Sep 26, 2006 56.75 56.80 56.35 56.80 134,900 +0.15(+0.26%)
Sep 25, 2006 56.21 56.77 56.11 56.65 77,900 +0.50(+0.89%)
Sep 22, 2006 56.21 56.26 56.06 56.15 14,700 +0.01(+0.02%)
Sep 21, 2006 56.51 56.51 55.97 56.14 41,000 -0.41(-0.73%)
Sep 20, 2006 56.58 56.58 56.41 56.55 16,100 +0.58(+1.04%)
Sep 19, 2006 55.88 55.97 55.78 55.97 9,000 -0.02(-0.04%)
Sep 18, 2006 55.99 56.12 55.81 55.99 10,200 -0.07(-0.12%)
Sep 15, 2006 56.41 56.41 56.02 56.06 62,600 -0.20(-0.36%)
Sep 14, 2006 56.13 56.26 56.04 56.26 97,200 -0.03(-0.05%)
Sep 13, 2006 55.80 56.35 55.80 56.29 36,600 +0.26(+0.46%)
Sep 12, 2006 55.47 56.07 55.47 56.03 185,000 +0.64(+1.16%)
Sep 11, 2006 55.30 55.40 55.26 55.39 43,200 -0.06(-0.11%)
Sep 08, 2006 55.15 55.49 54.91 55.45 252,800 +0.34(+0.62%)
Sep 07, 2006 55.68 55.68 55.08 55.11 16,100 -0.62(-1.11%)
Sep 06, 2006 55.69 55.81 55.59 55.73 26,900 -0.09(-0.16%)
Sep 05, 2006 55.67 55.96 55.67 55.82 43,800 +0.17(+0.31%)
Sep 01, 2006 55.63 55.65 55.45 55.65 12,400 +0.12(+0.22%)
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%)
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.