FinancialContent is the trusted provider of stock market information to the media industry.
S&P Bank ETF SPDR (NY: KBE)
46.27 USD  -0.20 (-0.43%)
Official Closing Price  /  Updated: 8:00 PM EST, Nov 11, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Jul 31, 2014 32.13 32.44 31.95 31.96 2,977,336 -0.59(-1.81%)
Jul 30, 2014 32.44 32.76 32.34 32.55 698,338 +0.23(+0.71%)
Jul 29, 2014 32.44 32.58 32.31 32.32 638,757 -0.05(-0.15%)
Jul 28, 2014 32.75 32.75 32.29 32.37 648,490 -0.34(-1.04%)
Jul 25, 2014 32.58 32.75 32.46 32.71 594,969 +0.03(+0.09%)
Jul 24, 2014 32.41 32.75 32.38 32.68 743,428 +0.33(+1.02%)
Jul 23, 2014 32.25 32.37 32.15 32.35 683,008 +0.09(+0.28%)
Jul 22, 2014 32.40 32.55 32.24 32.26 1,082,451 -0.05(-0.15%)
Jul 21, 2014 32.18 32.38 32.12 32.31 1,277,119 -0.08(-0.25%)
Jul 18, 2014 32.23 32.54 32.12 32.39 853,511 +0.27(+0.84%)
Jul 17, 2014 32.60 32.66 32.04 32.12 1,907,521 -0.63(-1.92%)
Jul 16, 2014 33.37 33.38 32.72 32.75 901,655 -0.55(-1.65%)
Jul 15, 2014 33.06 33.33 32.99 33.30 1,630,114 +0.37(+1.12%)
Jul 14, 2014 33.21 33.27 32.92 32.93 997,973 +0.01(+0.03%)
Jul 11, 2014 32.82 33.00 32.60 32.92 1,419,269 -0.08(-0.24%)
Jul 10, 2014 32.70 33.15 32.49 33.00 1,158,075 -0.20(-0.60%)
Jul 09, 2014 33.29 33.42 33.18 33.20 710,044 +0.03(+0.09%)
Jul 08, 2014 33.48 33.53 33.08 33.17 985,802 -0.45(-1.34%)
Jul 07, 2014 33.73 33.82 33.55 33.62 838,544 -0.25(-0.74%)
Jul 03, 2014 33.71 33.87 33.87 33.87 571,200 +0.40(+1.20%)
Jul 02, 2014 33.69 33.82 33.44 33.47 747,984 -0.24(-0.71%)
Jul 01, 2014 33.55 34.00 33.48 33.71 2,381,468 +0.29(+0.87%)
Jun 30, 2014 33.30 33.46 33.18 33.42 856,541 +0.06(+0.18%)
Jun 27, 2014 33.14 33.43 33.13 33.36 409,820 +0.06(+0.18%)
Jun 26, 2014 33.28 33.32 32.86 33.30 1,062,478 -0.01(-0.03%)
Jun 25, 2014 33.00 33.34 32.72 33.31 698,398 +0.19(+0.57%)
Jun 24, 2014 33.24 33.65 33.08 33.12 592,241 -0.27(-0.81%)
Jun 23, 2014 33.40 33.52 33.28 33.39 358,208 -0.03(-0.09%)
Jun 20, 2014 33.38 33.53 33.30 33.42 620,698 -0.01(-0.03%)
Jun 19, 2014 33.59 33.62 33.26 33.43 1,231,887 -0.14(-0.42%)
Jun 18, 2014 33.37 33.63 33.24 33.57 928,354 +0.14(+0.42%)
Jun 17, 2014 32.82 33.60 32.82 33.43 769,633 +0.56(+1.70%)
Jun 16, 2014 32.96 33.01 32.76 32.87 649,472 -0.20(-0.60%)
Jun 13, 2014 33.17 33.43 33.00 33.07 1,021,041 -0.04(-0.12%)
Jun 12, 2014 33.18 33.35 33.01 33.11 1,089,317 -0.17(-0.51%)
Jun 11, 2014 33.40 33.46 33.17 33.28 1,435,545 -0.28(-0.83%)
Jun 10, 2014 33.50 33.63 33.38 33.56 784,281 +0.39(+1.18%)
Jun 06, 2014 32.94 33.31 32.92 33.17 1,417,402 +0.31(+0.94%)
Jun 05, 2014 32.29 32.92 32.29 32.86 1,128,171 +0.43(+1.33%)
Jun 04, 2014 32.37 32.50 32.23 32.43 1,041,360 +0.07(+0.22%)
Jun 03, 2014 32.08 32.47 32.08 32.36 1,295,308 +0.14(+0.43%)
Jun 02, 2014 32.07 32.23 31.72 32.22 731,996 +0.29(+0.91%)
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%)
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.