FinancialContent is the trusted provider of stock market information to the media industry.
S&P Bank ETF SPDR (NY: KBE)
46.57 USD  +0.01 (+0.02%)
Streaming Delayed Price  /  Updated: 3:34 PM EST, Dec 9, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Oct 30, 2015 35.16 35.16 34.29 34.49 2,454,359 -0.64(-1.82%)
Oct 29, 2015 35.40 35.63 35.12 35.13 2,042,368 -0.33(-0.93%)
Oct 28, 2015 34.41 35.46 34.21 35.46 2,545,361 +1.25(+3.65%)
Oct 27, 2015 34.70 34.70 33.99 34.21 1,014,514 -0.37(-1.07%)
Oct 26, 2015 34.70 34.78 34.33 34.58 1,146,046 -0.17(-0.49%)
Oct 23, 2015 34.33 34.78 34.24 34.75 2,215,782 +0.67(+1.97%)
Oct 22, 2015 33.71 34.39 33.66 34.08 2,406,073 +0.60(+1.79%)
Oct 21, 2015 34.06 34.24 33.48 33.48 1,151,266 -0.56(-1.65%)
Oct 20, 2015 33.64 34.12 33.64 34.04 831,907 +0.37(+1.10%)
Oct 19, 2015 33.53 33.91 33.51 33.67 536,769 +0.00(+0.00%)
Oct 16, 2015 33.81 33.85 33.49 33.67 647,215 -0.03(-0.09%)
Oct 15, 2015 33.42 33.71 33.13 33.70 857,001 +0.59(+1.78%)
Oct 14, 2015 34.06 34.06 33.01 33.11 1,546,596 -0.86(-2.53%)
Oct 13, 2015 34.09 34.32 33.92 33.97 2,362,822 -0.25(-0.73%)
Oct 12, 2015 33.96 34.25 33.83 34.22 989,773 +0.24(+0.71%)
Oct 09, 2015 34.43 34.56 33.89 33.98 1,598,262 -0.41(-1.19%)
Oct 08, 2015 33.91 34.40 33.87 34.39 704,648 +0.28(+0.82%)
Oct 07, 2015 33.87 34.18 33.68 34.11 1,769,492 +0.47(+1.40%)
Oct 06, 2015 33.68 33.80 33.43 33.64 3,917,245 -0.01(-0.03%)
Oct 05, 2015 33.14 33.71 33.07 33.65 1,055,507 +0.72(+2.19%)
Oct 02, 2015 32.30 32.93 31.77 32.93 2,536,712 -0.33(-0.99%)
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.