FinancialContent is the trusted provider of stock market information to the media industry.
S&P Bank ETF SPDR (NY: KBE)
47.21 USD  -0.53 (-1.11%)
Streaming Delayed Price  /  Updated: 3:36 PM EST, Dec 13, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Mar 30, 2007 56.95 57.03 56.18 56.80 135,300 -0.06(-0.11%)
Mar 29, 2007 56.95 56.95 56.44 56.86 131,700 +0.45(+0.80%)
Mar 28, 2007 56.85 56.85 56.29 56.41 42,600 -0.66(-1.16%)
Mar 27, 2007 57.25 57.25 56.97 57.07 27,100 -0.35(-0.61%)
Mar 26, 2007 57.68 57.68 56.87 57.42 74,100 -0.21(-0.36%)
Mar 23, 2007 57.60 57.84 57.48 57.63 29,800 +0.06(+0.10%)
Mar 22, 2007 58.02 58.02 57.44 57.57 520,100 -0.44(-0.76%)
Mar 21, 2007 56.75 58.22 56.54 58.01 281,900 +1.34(+2.36%)
Mar 20, 2007 56.17 56.74 56.16 56.67 521,200 +0.48(+0.85%)
Mar 19, 2007 56.10 56.33 55.85 56.19 585,000 +0.57(+1.02%)
Mar 16, 2007 56.10 56.29 55.51 55.62 771,500 -0.58(-1.03%)
Mar 15, 2007 55.65 56.56 55.65 56.20 163,200 +0.56(+1.00%)
Mar 14, 2007 55.48 55.84 54.57 55.64 1,654,500 +0.26(+0.47%)
Mar 13, 2007 57.20 56.99 55.38 55.38 2,203,800 -1.82(-3.18%)
Mar 12, 2007 57.08 57.31 57.00 57.20 35,300 -0.12(-0.21%)
Mar 09, 2007 57.58 57.61 57.10 57.32 221,600 +0.06(+0.10%)
Mar 08, 2007 57.15 57.68 57.09 57.26 62,700 +0.40(+0.70%)
Mar 07, 2007 57.23 57.28 56.83 56.86 173,900 -0.47(-0.82%)
Mar 06, 2007 56.67 57.43 56.52 57.33 2,309,300 +1.13(+2.01%)
Mar 05, 2007 56.62 57.06 56.20 56.20 301,100 -1.02(-1.78%)
Mar 02, 2007 57.40 57.72 57.22 57.22 135,200 -0.43(-0.75%)
Mar 01, 2007 57.00 57.89 56.65 57.65 126,400 -0.14(-0.24%)
Feb 28, 2007 57.60 58.13 57.12 57.79 615,200 +0.25(+0.43%)
Feb 27, 2007 59.02 59.02 57.16 57.54 124,900 -1.85(-3.11%)
Feb 26, 2007 59.77 60.41 59.11 59.39 366,600 -0.26(-0.44%)
Feb 23, 2007 60.11 60.11 59.38 59.65 1,417,800 -0.50(-0.83%)
Feb 22, 2007 60.25 60.31 59.89 60.15 2,275,600 -0.07(-0.12%)
Feb 21, 2007 60.15 60.25 60.08 60.22 138,900 -0.19(-0.31%)
Feb 20, 2007 60.18 60.41 60.01 60.41 39,200 +0.26(+0.43%)
Feb 16, 2007 60.06 60.15 60.01 60.15 24,700 +0.10(+0.17%)
Feb 15, 2007 60.08 60.08 59.92 60.05 2,500 +0.07(+0.12%)
Feb 14, 2007 59.66 60.01 59.66 59.98 21,300 +0.35(+0.59%)
Feb 13, 2007 59.32 59.63 59.30 59.63 98,500 +0.52(+0.88%)
Feb 12, 2007 59.07 59.19 59.04 59.11 800 +0.20(+0.34%)
Feb 09, 2007 59.41 59.43 58.78 58.91 158,300 -0.41(-0.69%)
Feb 08, 2007 59.30 59.39 59.07 59.32 8,400 -0.34(-0.57%)
Feb 07, 2007 59.45 59.66 59.42 59.66 1,500 +0.26(+0.44%)
Feb 06, 2007 59.18 59.50 59.18 59.40 36,000 +0.30(+0.51%)
Feb 05, 2007 59.01 59.16 58.93 59.10 2,900 -0.01(-0.02%)
Feb 02, 2007 59.04 59.20 58.97 59.11 8,300 +0.11(+0.19%)
Feb 01, 2007 58.80 59.03 58.79 59.00 165,500 +0.45(+0.77%)
Jan 31, 2007 58.20 58.86 58.13 58.55 280,300 +0.36(+0.62%)
Jan 30, 2007 57.99 58.27 57.92 58.19 13,500 +0.18(+0.31%)
Jan 29, 2007 58.19 58.21 57.96 58.01 25,100 -0.25(-0.43%)
Jan 26, 2007 58.07 58.28 57.98 58.26 101,800 +0.08(+0.14%)
Jan 25, 2007 58.61 58.61 58.07 58.18 37,800 -0.36(-0.61%)
Jan 24, 2007 58.47 58.54 58.40 58.54 16,900 +0.18(+0.31%)
Jan 23, 2007 58.38 58.38 58.06 58.36 247,500 +0.06(+0.10%)
Jan 22, 2007 58.33 58.36 58.20 58.30 99,400 -0.05(-0.09%)
Jan 19, 2007 58.34 58.42 58.15 58.35 200,800 +0.07(+0.12%)
Jan 18, 2007 58.19 58.44 58.19 58.28 171,000 +0.15(+0.26%)
Jan 17, 2007 58.25 58.34 58.08 58.13 159,600 -0.07(-0.12%)
Jan 16, 2007 58.34 58.39 58.14 58.20 175,900 -0.02(-0.03%)
Jan 12, 2007 58.25 58.34 58.14 58.22 12,300 +0.03(+0.05%)
Jan 11, 2007 58.16 58.28 58.08 58.19 134,200 +0.06(+0.10%)
Jan 10, 2007 57.97 58.17 57.84 58.13 35,100 +0.08(+0.14%)
Jan 09, 2007 58.26 58.26 57.76 58.05 95,100 -0.12(-0.21%)
Jan 08, 2007 57.71 58.18 57.60 58.17 11,600 +0.15(+0.26%)
Jan 05, 2007 58.23 58.24 58.02 58.02 18,100 -0.59(-1.01%)
Jan 04, 2007 58.54 58.67 58.30 58.61 13,700 -0.02(-0.03%)
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.