FinancialContent is the trusted provider of stock market information to the media industry.
S&P Bank ETF SPDR (NY: KBE)
45.71 USD  -0.20 (-0.44%)
Streaming Delayed Price  /  Updated: 9:44 AM EST, Nov 14, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Apr 30, 2014 31.85 32.14 31.70 32.06 1,730,424 +0.17(+0.53%)
Apr 29, 2014 31.97 32.15 31.78 31.89 1,165,118 -0.01(-0.03%)
Apr 28, 2014 32.15 32.32 31.66 31.90 1,742,423 -0.30(-0.93%)
Apr 25, 2014 32.40 32.59 32.17 32.20 958,663 -0.42(-1.29%)
Apr 24, 2014 33.26 33.26 32.60 32.62 845,520 -0.48(-1.45%)
Apr 23, 2014 32.95 33.15 32.84 33.10 1,062,574 +0.13(+0.39%)
Apr 22, 2014 32.81 33.19 32.62 32.97 1,762,999 +0.22(+0.67%)
Apr 21, 2014 32.75 32.98 32.64 32.75 865,292 -0.03(-0.09%)
Apr 17, 2014 32.74 32.78 32.78 32.78 1,546,200 +0.02(+0.06%)
Apr 16, 2014 32.69 32.76 32.47 32.76 1,019,336 +0.20(+0.61%)
Apr 15, 2014 32.51 32.73 32.08 32.56 2,060,266 +0.20(+0.62%)
Apr 14, 2014 32.45 32.72 32.06 32.36 1,363,934 +0.12(+0.37%)
Apr 11, 2014 32.30 32.56 31.98 32.24 2,209,499 -0.29(-0.89%)
Apr 10, 2014 33.51 33.51 32.49 32.53 3,287,053 -0.98(-2.92%)
Apr 09, 2014 33.62 33.62 33.35 33.51 1,281,075 +0.03(+0.09%)
Apr 08, 2014 33.39 33.70 33.26 33.48 2,036,479 +0.04(+0.12%)
Apr 07, 2014 33.75 33.83 33.28 33.44 2,455,028 -0.43(-1.27%)
Apr 04, 2014 34.65 34.69 33.84 33.87 1,494,031 -0.62(-1.80%)
Apr 03, 2014 34.51 34.54 34.25 34.49 796,201 +0.06(+0.17%)
Apr 02, 2014 34.61 34.61 34.33 34.43 955,759 -0.07(-0.20%)
Apr 01, 2014 34.20 34.52 33.99 34.50 1,074,165 +0.46(+1.35%)
Mar 31, 2014 33.60 34.08 33.60 34.04 980,883 +0.55(+1.64%)
Mar 28, 2014 33.47 33.81 33.28 33.49 958,645 +0.18(+0.54%)
Mar 27, 2014 33.73 33.95 33.24 33.31 1,877,667 -0.53(-1.57%)
Mar 26, 2014 34.38 34.41 33.84 33.84 1,250,948 -0.38(-1.11%)
Mar 25, 2014 34.30 34.47 34.09 34.22 2,124,889 -0.04(-0.12%)
Mar 24, 2014 34.58 34.73 34.12 34.26 3,380,403 -0.20(-0.58%)
Mar 21, 2014 34.72 34.91 34.34 34.46 3,817,051 -0.21(-0.61%)
Mar 20, 2014 33.99 34.75 33.95 34.67 1,961,833 +0.65(+1.91%)
Mar 19, 2014 33.84 34.30 33.63 34.02 1,614,690 +0.21(+0.62%)
Mar 18, 2014 33.63 33.83 33.54 33.81 602,403 +0.25(+0.74%)
Mar 17, 2014 33.43 33.75 33.42 33.56 1,203,172 +0.21(+0.63%)
Mar 14, 2014 33.28 33.60 33.15 33.35 1,428,954 -0.07(-0.21%)
Mar 13, 2014 33.75 33.80 33.23 33.42 3,095,746 -0.20(-0.59%)
Mar 12, 2014 33.50 33.65 33.30 33.62 1,366,433 -0.05(-0.15%)
Mar 11, 2014 33.94 34.00 33.59 33.67 1,244,544 -0.25(-0.74%)
Mar 10, 2014 33.84 34.00 33.69 33.92 732,977 +0.00(+0.00%)
Mar 07, 2014 33.87 34.14 33.79 33.92 1,704,079 +0.27(+0.80%)
Mar 06, 2014 33.51 33.72 33.42 33.65 1,511,285 +0.24(+0.72%)
Mar 05, 2014 33.40 33.47 33.24 33.41 968,538 +0.06(+0.18%)
Mar 04, 2014 33.05 33.45 33.00 33.35 1,154,539 +0.65(+1.99%)
Mar 03, 2014 32.64 32.76 32.46 32.70 1,523,621 -0.30(-0.91%)
Feb 28, 2014 32.69 33.22 32.69 33.00 1,183,636 +0.23(+0.70%)
Feb 27, 2014 32.60 32.79 32.41 32.77 1,080,040 +0.16(+0.49%)
Feb 26, 2014 32.42 32.65 32.26 32.61 1,376,468 +0.30(+0.93%)
Feb 25, 2014 32.54 32.54 32.28 32.31 3,640,337 -0.20(-0.62%)
Feb 24, 2014 32.11 32.65 32.03 32.51 2,035,682 +0.48(+1.50%)
Feb 21, 2014 31.88 32.12 31.84 32.03 2,047,899 +0.19(+0.60%)
Feb 20, 2014 31.73 31.91 31.47 31.84 1,211,462 +0.09(+0.28%)
Feb 19, 2014 32.40 32.46 31.70 31.75 1,606,134 -0.80(-2.46%)
Feb 18, 2014 32.58 32.64 32.35 32.55 713,959 +0.08(+0.25%)
Feb 14, 2014 32.28 32.47 32.47 32.47 955,000 +0.16(+0.50%)
Feb 13, 2014 31.98 32.31 31.89 32.31 621,455 +0.09(+0.28%)
Feb 12, 2014 32.30 32.58 32.10 32.22 796,171 +0.04(+0.12%)
Feb 11, 2014 31.89 32.27 31.82 32.18 828,134 +0.31(+0.97%)
Feb 10, 2014 31.86 31.95 31.62 31.87 689,527 +0.06(+0.19%)
Feb 07, 2014 31.79 31.98 31.54 31.81 711,204 +0.20(+0.63%)
Feb 06, 2014 31.28 31.63 31.28 31.61 619,884 +0.35(+1.12%)
Feb 05, 2014 31.23 31.37 31.04 31.26 882,683 +0.00(+0.00%)
Feb 04, 2014 30.89 31.43 30.77 31.26 1,390,734 +0.48(+1.56%)
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.