FinancialContent is the trusted provider of stock market information to the media industry.
S&P Bank ETF SPDR (NY: KBE)
43.77 USD  +0.09 (+0.21%)
Streaming Delayed Price  /  Updated: 2:43 PM EDT, Sep 20, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Oct 31, 2013 31.53 31.55 31.21 31.23 781,832 -0.28(-0.89%)
Oct 30, 2013 31.63 31.70 31.49 31.51 976,660 -0.10(-0.32%)
Oct 29, 2013 31.58 31.71 31.44 31.61 830,036 +0.00(+0.00%)
Oct 28, 2013 31.38 31.70 31.38 31.61 698,268 +0.11(+0.35%)
Oct 25, 2013 31.44 31.54 31.34 31.50 575,178 +0.06(+0.19%)
Oct 24, 2013 31.48 31.49 31.19 31.44 954,361 +0.02(+0.06%)
Oct 23, 2013 31.27 31.48 31.21 31.42 941,232 -0.10(-0.32%)
Oct 22, 2013 31.50 31.66 31.42 31.52 993,777 -0.07(-0.22%)
Oct 21, 2013 31.54 31.61 31.42 31.59 818,951 +0.03(+0.10%)
Oct 18, 2013 31.59 31.64 31.20 31.56 657,606 +0.13(+0.41%)
Oct 17, 2013 31.04 31.46 31.00 31.43 1,190,531 +0.18(+0.57%)
Oct 16, 2013 30.88 31.38 30.84 31.25 1,136,701 +0.60(+1.96%)
Oct 15, 2013 30.87 30.96 30.56 30.65 1,260,665 -0.29(-0.94%)
Oct 14, 2013 30.63 30.97 30.56 30.94 1,121,267 +0.15(+0.49%)
Oct 11, 2013 30.37 30.79 30.19 30.79 1,324,507 +0.38(+1.25%)
Oct 10, 2013 29.94 30.43 29.94 30.41 1,358,446 +0.79(+2.67%)
Oct 09, 2013 29.58 29.74 29.47 29.62 1,999,531 +0.08(+0.27%)
Oct 08, 2013 29.80 29.92 29.54 29.54 1,143,261 -0.30(-1.01%)
Oct 07, 2013 30.01 30.21 29.82 29.84 956,632 -0.51(-1.68%)
Oct 04, 2013 30.00 30.39 30.00 30.35 889,520 +0.32(+1.07%)
Oct 03, 2013 30.11 30.15 29.84 30.03 1,527,674 -0.13(-0.43%)
Oct 02, 2013 30.19 30.23 30.01 30.16 2,113,185 -0.21(-0.69%)
Oct 01, 2013 30.06 30.43 29.99 30.37 1,832,647 +0.38(+1.27%)
Sep 27, 2013 29.87 30.14 29.84 29.99 1,128,750 +0.00(+0.00%)
Sep 26, 2013 30.05 30.25 29.88 29.99 1,111,107 -0.09(-0.30%)
Sep 25, 2013 29.94 30.21 29.66 30.08 1,541,915 +0.23(+0.77%)
Sep 24, 2013 29.75 30.05 29.62 29.85 2,467,054 +0.07(+0.24%)
Sep 23, 2013 29.99 30.13 29.60 29.78 1,271,692 -0.34(-1.13%)
Sep 20, 2013 30.13 30.26 30.06 30.12 1,626,415 -0.07(-0.23%)
Sep 19, 2013 30.84 30.85 30.08 30.19 3,921,914 -0.53(-1.73%)
Sep 18, 2013 30.77 31.08 30.65 30.72 2,041,547 -0.12(-0.39%)
Sep 17, 2013 30.45 30.84 30.43 30.84 1,185,737 +0.35(+1.15%)
Sep 16, 2013 30.64 30.65 30.41 30.49 1,512,791 +0.20(+0.66%)
Sep 13, 2013 30.22 30.35 30.07 30.29 2,397,340 +0.05(+0.17%)
Sep 12, 2013 30.47 30.53 30.21 30.24 816,219 -0.21(-0.69%)
Sep 11, 2013 30.55 30.58 30.31 30.45 703,491 -0.12(-0.39%)
Sep 10, 2013 30.39 30.58 30.39 30.57 1,411,884 +0.28(+0.92%)
Sep 09, 2013 30.26 30.30 30.03 30.29 1,562,932 +0.13(+0.43%)
Sep 06, 2013 30.40 30.41 29.68 30.16 2,244,646 -0.15(-0.49%)
Sep 05, 2013 30.11 30.40 30.11 30.31 783,865 +0.24(+0.80%)
Sep 04, 2013 29.89 30.25 29.82 30.07 1,842,849 +0.20(+0.67%)
Sep 03, 2013 30.24 30.59 29.65 29.87 2,359,462 -0.02(-0.07%)
Aug 30, 2013 30.26 30.35 29.83 29.89 1,746,611 -0.35(-1.16%)
Aug 29, 2013 30.07 30.47 30.06 30.24 1,302,106 +0.14(+0.47%)
Aug 28, 2013 29.91 30.25 29.82 30.10 1,148,951 +0.16(+0.53%)
Aug 27, 2013 30.70 30.70 29.91 29.94 2,822,801 -1.04(-3.36%)
Aug 26, 2013 31.19 31.34 30.97 30.98 1,731,109 -0.23(-0.74%)
Aug 23, 2013 31.42 31.47 31.09 31.21 1,126,462 -0.17(-0.54%)
Aug 22, 2013 30.99 31.63 30.98 31.38 1,125,257 +0.49(+1.59%)
Aug 21, 2013 31.06 31.19 30.74 30.89 2,331,833 -0.23(-0.74%)
Aug 20, 2013 30.69 31.20 30.66 31.12 1,480,507 +0.43(+1.40%)
Aug 19, 2013 31.04 31.04 30.67 30.69 1,575,259 -0.36(-1.16%)
Aug 16, 2013 30.82 31.33 30.81 31.05 1,465,833 +0.12(+0.39%)
Aug 15, 2013 31.04 31.08 30.80 30.93 1,298,724 -0.33(-1.06%)
Aug 14, 2013 31.27 31.50 31.23 31.26 513,317 +0.00(+0.00%)
Aug 13, 2013 31.37 31.37 30.95 31.26 1,859,921 +0.00(+0.00%)
Aug 12, 2013 31.01 31.39 31.01 31.26 622,483 -0.04(-0.13%)
Aug 09, 2013 31.36 31.52 31.21 31.30 768,387 -0.12(-0.38%)
Aug 08, 2013 31.48 31.66 31.21 31.42 1,086,635 +0.11(+0.35%)
Aug 07, 2013 31.41 31.45 31.08 31.31 1,489,888 -0.24(-0.76%)
Aug 06, 2013 31.88 31.90 31.45 31.55 1,428,180 -0.35(-1.10%)
Aug 05, 2013 31.92 32.06 31.75 31.90 760,754 -0.06(-0.19%)
Aug 02, 2013 32.00 32.09 31.70 31.96 1,023,288 -0.02(-0.06%)
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.