FinancialContent is the trusted provider of stock market information to the media industry.
S&P Bank ETF SPDR (NY: KBE)
43.53 USD  +0.28 (+0.65%)
Official Closing Price  /  Updated: 7:59 PM EDT, Jul 19, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
May 30, 2014 31.83 32.12 31.83 31.93 1,109,222 +0.03(+0.09%)
May 29, 2014 31.97 32.00 31.74 31.90 541,895 +0.05(+0.16%)
May 28, 2014 31.98 31.98 31.70 31.85 1,197,400 -0.13(-0.41%)
May 27, 2014 31.84 32.19 31.80 31.98 1,429,622 +0.22(+0.69%)
May 23, 2014 31.57 31.76 31.76 31.76 508,800 +0.12(+0.36%)
May 22, 2014 31.40 31.67 31.40 31.64 253,658 +0.18(+0.56%)
May 21, 2014 31.35 31.68 31.27 31.47 781,996 +0.21(+0.67%)
May 20, 2014 31.43 31.48 31.05 31.26 1,617,585 -0.21(-0.67%)
May 19, 2014 30.94 31.49 30.93 31.47 1,010,326 +0.44(+1.42%)
May 16, 2014 31.07 31.14 30.82 31.03 749,504 -0.10(-0.32%)
May 15, 2014 31.31 31.31 30.60 31.13 1,599,078 -0.27(-0.86%)
May 14, 2014 31.90 31.93 31.33 31.40 750,005 -0.59(-1.84%)
May 13, 2014 32.25 32.29 31.99 31.99 754,952 -0.23(-0.71%)
May 12, 2014 31.80 32.28 31.73 32.22 1,467,269 +0.50(+1.58%)
May 09, 2014 31.63 31.72 31.36 31.72 489,897 +0.06(+0.19%)
May 08, 2014 31.51 31.97 31.51 31.66 1,129,722 +0.00(+0.00%)
May 07, 2014 31.43 31.68 31.20 31.66 1,130,424 +0.30(+0.96%)
May 06, 2014 31.75 31.79 31.34 31.36 665,326 -0.47(-1.48%)
May 05, 2014 31.78 31.98 31.62 31.83 489,276 -0.25(-0.78%)
May 02, 2014 32.02 32.49 31.99 32.08 787,439 +0.14(+0.44%)
May 01, 2014 32.06 32.18 31.78 31.94 856,300 -0.12(-0.37%)
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%)
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.