FinancialContent is the trusted provider of stock market information to the media industry.
S&P Bank ETF SPDR (NY: KBE)
45.91 USD  UNCHANGED
Streaming Delayed Price  /  Updated: 11:25 AM EST, Nov 14, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Aug 31, 2015 33.27 33.89 33.27 33.80 1,189,393 +0.13(+0.39%)
Aug 28, 2015 33.40 33.80 33.40 33.67 1,797,354 +0.05(+0.15%)
Aug 27, 2015 33.29 33.80 33.01 33.62 2,305,111 +0.82(+2.50%)
Aug 26, 2015 32.24 32.86 31.84 32.80 3,500,916 +1.19(+3.76%)
Aug 25, 2015 32.82 33.43 31.61 31.61 2,944,535 -0.56(-1.74%)
Aug 24, 2015 31.67 33.24 30.00 32.17 3,497,247 -1.71(-5.05%)
Aug 21, 2015 34.03 34.41 33.88 33.88 2,761,669 -0.64(-1.85%)
Aug 20, 2015 35.25 35.25 34.52 34.52 2,481,437 -1.01(-2.84%)
Aug 19, 2015 35.85 35.98 35.53 35.53 2,577,173 -0.51(-1.42%)
Aug 18, 2015 36.18 36.31 35.88 36.04 3,238,511 -0.04(-0.11%)
Aug 17, 2015 35.93 36.32 35.64 36.08 5,823,981 +0.01(+0.03%)
Aug 14, 2015 35.79 36.09 35.64 36.07 692,920 +0.42(+1.18%)
Aug 13, 2015 35.58 35.77 35.36 35.65 1,190,239 +0.19(+0.54%)
Aug 12, 2015 35.92 35.92 34.98 35.46 2,794,645 -0.67(-1.85%)
Aug 11, 2015 36.33 36.45 35.92 36.13 1,013,907 -0.56(-1.53%)
Aug 10, 2015 36.38 36.69 36.30 36.69 974,985 +0.62(+1.72%)
Aug 07, 2015 36.20 36.44 35.79 36.07 1,261,543 -0.16(-0.44%)
Aug 06, 2015 36.59 36.63 36.11 36.23 1,045,983 -0.22(-0.60%)
Aug 05, 2015 36.41 36.81 36.25 36.45 1,508,923 +0.25(+0.69%)
Aug 04, 2015 36.19 36.53 36.10 36.20 2,455,856 +0.10(+0.28%)
Aug 03, 2015 36.12 36.26 35.81 36.10 1,662,983 -0.03(-0.08%)
Jul 31, 2015 36.20 36.33 35.99 36.13 1,341,658 -0.15(-0.41%)
Jul 30, 2015 36.10 36.31 35.98 36.28 962,424 +0.13(+0.36%)
Jul 29, 2015 36.11 36.22 35.82 36.15 1,543,475 +0.17(+0.47%)
Jul 28, 2015 36.18 36.18 35.65 35.98 1,785,760 +0.06(+0.17%)
Jul 27, 2015 36.09 36.11 35.75 35.92 1,826,252 -0.40(-1.10%)
Jul 24, 2015 36.78 36.78 36.26 36.32 1,036,075 -0.33(-0.90%)
Jul 23, 2015 37.20 37.28 36.58 36.65 1,365,791 -0.41(-1.11%)
Jul 22, 2015 36.68 37.20 36.45 37.06 1,187,143 +0.43(+1.17%)
Jul 21, 2015 36.85 37.15 36.55 36.63 1,678,368 -0.14(-0.38%)
Jul 20, 2015 36.73 36.87 36.51 36.77 6,427,499 +0.20(+0.55%)
Jul 17, 2015 36.98 36.98 36.33 36.57 2,676,603 -0.38(-1.03%)
Jul 16, 2015 37.08 37.15 36.90 36.95 2,173,539 +0.15(+0.41%)
Jul 15, 2015 36.78 36.95 36.59 36.80 1,667,749 +0.21(+0.57%)
Jul 14, 2015 36.39 36.63 36.25 36.59 2,596,864 +0.11(+0.30%)
Jul 13, 2015 36.64 36.64 36.36 36.48 1,707,665 +0.32(+0.88%)
Jul 10, 2015 36.25 36.32 35.98 36.16 1,832,401 +0.42(+1.18%)
Jul 09, 2015 35.91 35.91 35.57 35.74 1,332,140 +0.46(+1.30%)
Jul 08, 2015 35.42 35.54 35.15 35.28 2,292,950 -0.45(-1.26%)
Jul 07, 2015 36.01 36.10 35.19 35.73 2,140,414 -0.41(-1.13%)
Jul 06, 2015 35.80 36.16 35.71 36.14 2,381,263 -0.10(-0.28%)
Jul 02, 2015 36.65 36.24 36.24 36.24 1,991,300 -0.46(-1.25%)
Jul 01, 2015 36.87 37.10 36.50 36.70 1,921,947 +0.44(+1.21%)
Jun 30, 2015 36.60 36.76 36.08 36.26 3,866,550 +0.12(+0.33%)
Jun 29, 2015 36.50 36.85 36.11 36.14 2,130,017 -0.94(-2.54%)
Jun 26, 2015 37.12 37.25 36.97 37.08 1,205,892 +0.17(+0.46%)
Jun 25, 2015 37.14 37.24 36.79 36.91 1,242,311 -0.03(-0.08%)
Jun 24, 2015 37.15 37.25 36.90 36.94 1,555,409 -0.26(-0.70%)
Jun 23, 2015 36.97 37.27 36.97 37.20 1,406,520 +0.33(+0.90%)
Jun 22, 2015 36.75 36.90 36.69 36.87 1,652,509 +0.49(+1.35%)
Jun 19, 2015 36.56 36.62 36.38 36.38 1,229,434 -0.35(-0.95%)
Jun 18, 2015 36.62 36.79 36.30 36.73 1,984,120 +0.22(+0.60%)
Jun 17, 2015 37.22 37.26 36.43 36.51 2,465,583 -0.52(-1.40%)
Jun 16, 2015 36.60 37.05 36.54 37.03 1,198,833 +0.34(+0.93%)
Jun 15, 2015 36.50 36.85 36.21 36.69 1,971,378 -0.09(-0.24%)
Jun 12, 2015 36.73 36.80 36.56 36.78 906,898 -0.04(-0.11%)
Jun 11, 2015 36.92 36.93 36.59 36.82 1,589,681 -0.02(-0.05%)
Jun 10, 2015 36.62 37.02 36.45 36.84 1,888,734 +0.50(+1.38%)
Jun 09, 2015 36.10 36.47 35.86 36.34 2,453,423 +0.33(+0.92%)
Jun 08, 2015 36.06 36.22 35.93 36.01 5,278,009 +0.02(+0.06%)
Jun 05, 2015 35.75 36.01 35.60 35.99 2,211,181 +0.60(+1.70%)
Jun 04, 2015 35.58 35.67 35.28 35.39 1,419,968 -0.27(-0.76%)
Jun 03, 2015 35.37 35.76 35.31 35.66 2,419,965 +0.51(+1.45%)
Jun 02, 2015 34.82 35.25 34.71 35.15 1,946,190 +0.40(+1.15%)
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.