FinancialContent is the trusted provider of stock market information to the media industry.
S&P Bank ETF SPDR (NY: KBE)
43.19 USD  -0.10 (-0.23%)
Streaming Delayed Price  /  Updated: 4:10 PM EDT, Oct 16, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Jan 31, 2014 32.07 32.22 31.80 31.91 1,158,077 -0.53(-1.63%)
Jan 30, 2014 32.37 32.51 32.13 32.44 943,676 +0.33(+1.03%)
Jan 29, 2014 32.23 32.54 32.08 32.11 1,440,936 -0.46(-1.41%)
Jan 28, 2014 32.53 32.74 32.45 32.57 866,626 +0.13(+0.40%)
Jan 27, 2014 32.88 32.98 32.33 32.44 1,422,357 -0.34(-1.04%)
Jan 24, 2014 33.31 33.35 32.78 32.78 1,233,387 -0.81(-2.41%)
Jan 23, 2014 33.84 33.94 33.33 33.59 1,042,003 -0.44(-1.29%)
Jan 22, 2014 33.91 34.06 33.82 34.03 835,230 +0.20(+0.59%)
Jan 21, 2014 33.51 33.83 33.41 33.83 898,959 +0.52(+1.56%)
Jan 17, 2014 33.31 33.31 33.31 33.31 783,500 +0.00(+0.00%)
Jan 16, 2014 33.41 33.46 33.16 33.31 891,016 -0.21(-0.63%)
Jan 15, 2014 33.24 33.65 33.38 33.52 1,899,416 +0.28(+0.84%)
Jan 14, 2014 33.27 33.33 33.04 33.24 1,516,603 +0.13(+0.39%)
Jan 13, 2014 33.50 33.54 33.00 33.11 1,400,458 -0.39(-1.16%)
Jan 10, 2014 33.53 33.61 33.33 33.50 1,097,080 -0.08(-0.24%)
Jan 09, 2014 33.48 33.61 33.39 33.58 1,568,127 +0.24(+0.72%)
Jan 08, 2014 33.12 33.36 33.05 33.34 1,691,158 +0.29(+0.88%)
Jan 07, 2014 32.89 33.25 32.89 33.05 1,649,243 +0.21(+0.64%)
Jan 06, 2014 32.95 33.19 32.82 32.84 2,117,207 -0.01(-0.03%)
Jan 03, 2014 32.76 33.00 32.76 32.85 1,417,366 +0.04(+0.12%)
Jan 02, 2014 32.99 33.09 32.78 32.81 3,407,257 -0.36(-1.09%)
Dec 31, 2013 33.14 33.17 33.17 33.17 624,400 +0.09(+0.27%)
Dec 30, 2013 33.15 33.18 33.00 33.08 323,797 -0.07(-0.21%)
Dec 27, 2013 33.21 33.28 33.04 33.15 1,441,976 +0.00(+0.00%)
Dec 26, 2013 33.23 33.31 33.12 33.15 959,419 -0.03(-0.09%)
Dec 24, 2013 33.14 33.27 33.12 33.18 258,126 +0.06(+0.18%)
Dec 23, 2013 32.81 33.14 32.77 33.12 782,172 +0.33(+1.01%)
Dec 20, 2013 32.41 32.80 32.41 32.79 1,312,924 +0.23(+0.71%)
Dec 19, 2013 32.68 32.68 32.53 32.56 681,180 -0.19(-0.58%)
Dec 18, 2013 32.32 32.76 32.03 32.75 840,965 +0.51(+1.58%)
Dec 17, 2013 32.42 32.43 32.13 32.24 1,053,289 -0.19(-0.59%)
Dec 16, 2013 32.34 32.52 32.21 32.43 893,326 +0.31(+0.97%)
Dec 13, 2013 32.32 32.44 32.01 32.12 1,600,697 -0.13(-0.40%)
Dec 12, 2013 31.97 32.38 31.97 32.25 1,339,442 +0.28(+0.88%)
Dec 11, 2013 32.47 32.54 31.95 31.97 700,876 -0.50(-1.54%)
Dec 10, 2013 32.55 32.79 32.44 32.47 407,206 -0.19(-0.58%)
Dec 09, 2013 32.77 32.88 32.61 32.66 463,877 +0.01(+0.03%)
Dec 06, 2013 32.48 32.72 32.45 32.65 660,560 +0.45(+1.40%)
Dec 05, 2013 32.28 32.36 32.13 32.20 734,838 -0.09(-0.28%)
Dec 04, 2013 31.93 32.44 31.93 32.29 755,862 +0.20(+0.62%)
Dec 03, 2013 32.28 32.49 31.92 32.09 1,272,828 -0.40(-1.23%)
Dec 02, 2013 32.59 32.95 32.48 32.49 1,066,828 -0.15(-0.46%)
Nov 29, 2013 32.81 32.84 32.64 32.64 648,864 -0.08(-0.24%)
Nov 27, 2013 32.97 32.97 32.56 32.72 857,134 +0.08(+0.25%)
Nov 26, 2013 32.62 32.70 32.51 32.64 497,195 +0.08(+0.25%)
Nov 25, 2013 32.54 32.74 32.51 32.56 1,029,608 +0.04(+0.12%)
Nov 22, 2013 32.19 32.53 32.14 32.52 1,306,328 +0.26(+0.81%)
Nov 21, 2013 31.75 32.36 31.75 32.26 882,080 +0.50(+1.57%)
Nov 20, 2013 31.76 31.95 31.63 31.76 1,014,802 +0.03(+0.09%)
Nov 19, 2013 31.66 31.93 31.66 31.73 1,591,377 -0.02(-0.06%)
Nov 18, 2013 31.93 32.13 31.73 31.75 1,585,611 -0.09(-0.28%)
Nov 15, 2013 31.89 31.99 31.75 31.84 2,191,535 -0.04(-0.13%)
Nov 14, 2013 31.74 31.89 31.59 31.88 465,703 +0.46(+1.46%)
Nov 12, 2013 31.72 31.73 31.30 31.42 476,103 -0.35(-1.10%)
Nov 11, 2013 31.88 31.88 31.63 31.77 687,675 -0.11(-0.35%)
Nov 08, 2013 30.93 31.88 30.84 31.88 2,005,550 +1.00(+3.24%)
Nov 07, 2013 31.39 31.43 30.88 30.88 754,565 -0.42(-1.34%)
Nov 06, 2013 31.32 31.35 31.19 31.30 764,364 +0.13(+0.42%)
Nov 05, 2013 31.09 31.31 31.01 31.17 1,139,280 -0.04(-0.13%)
Nov 04, 2013 31.30 31.30 31.05 31.21 329,400 +0.03(+0.10%)
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.