FinancialContent is the trusted provider of stock market information to the media industry.
S&P Bank ETF SPDR (NY: KBE)
45.94 USD  +0.08 (+0.17%)
Official Closing Price  /  Updated: 8:00 PM EST, Nov 15, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Feb 27, 2015 33.21 33.33 33.09 33.09 922,422 -0.22(-0.66%)
Feb 26, 2015 33.18 33.35 33.10 33.31 661,853 +0.10(+0.30%)
Feb 25, 2015 33.28 33.33 33.14 33.21 500,234 -0.07(-0.21%)
Feb 24, 2015 33.16 33.50 33.07 33.28 1,250,227 +0.19(+0.57%)
Feb 23, 2015 33.08 33.09 32.85 33.09 1,091,180 -0.08(-0.24%)
Feb 20, 2015 32.84 33.18 32.44 33.17 963,177 +0.28(+0.85%)
Feb 19, 2015 32.76 32.99 32.50 32.89 1,101,793 -0.03(-0.09%)
Feb 18, 2015 33.27 33.38 32.83 32.92 1,081,754 -0.56(-1.67%)
Feb 17, 2015 33.21 33.48 33.06 33.48 2,089,301 +0.22(+0.66%)
Feb 13, 2015 33.33 33.26 33.26 33.26 1,175,600 +0.10(+0.30%)
Feb 12, 2015 32.71 33.20 32.61 33.16 1,442,106 +0.60(+1.84%)
Feb 11, 2015 32.69 32.69 32.38 32.56 1,306,811 -0.16(-0.49%)
Feb 10, 2015 32.74 32.77 32.38 32.72 1,178,521 +0.20(+0.62%)
Feb 09, 2015 32.54 32.77 32.45 32.52 1,553,390 -0.29(-0.88%)
Feb 06, 2015 32.62 33.11 32.50 32.81 3,376,481 +0.55(+1.70%)
Feb 05, 2015 31.90 32.29 31.84 32.26 1,238,532 +0.59(+1.86%)
Feb 04, 2015 31.72 31.95 31.64 31.67 1,362,577 -0.17(-0.53%)
Feb 03, 2015 31.38 31.90 31.26 31.84 3,534,588 +0.70(+2.25%)
Feb 02, 2015 30.47 31.21 30.37 31.14 1,528,855 +0.81(+2.67%)
Jan 30, 2015 30.26 30.79 30.26 30.33 1,509,825 -0.38(-1.24%)
Jan 29, 2015 30.35 30.75 30.18 30.71 2,646,097 +0.40(+1.32%)
Jan 28, 2015 31.31 31.33 30.31 30.31 2,386,991 -0.82(-2.63%)
Jan 27, 2015 31.14 31.36 30.92 31.13 1,807,951 -0.33(-1.05%)
Jan 26, 2015 31.11 31.49 30.89 31.46 1,346,841 +0.34(+1.09%)
Jan 23, 2015 31.47 31.63 31.09 31.12 2,267,369 -0.41(-1.30%)
Jan 22, 2015 30.55 31.56 30.47 31.53 10,059,148 +1.31(+4.33%)
Jan 21, 2015 30.21 30.53 30.09 30.22 2,155,343 +0.00(+0.00%)
Jan 20, 2015 30.66 30.66 30.05 30.22 2,976,017 -0.23(-0.76%)
Jan 16, 2015 30.02 30.48 29.92 30.45 1,495,951 +0.46(+1.53%)
Jan 15, 2015 30.47 30.49 29.92 29.99 1,945,814 -0.44(-1.45%)
Jan 14, 2015 30.36 30.59 29.94 30.43 3,451,210 -0.47(-1.52%)
Jan 13, 2015 31.26 31.56 30.67 30.90 5,736,725 -0.22(-0.71%)
Jan 12, 2015 31.43 31.51 31.07 31.12 1,536,369 -0.39(-1.24%)
Jan 09, 2015 32.40 32.40 31.50 31.51 938,421 -0.81(-2.51%)
Jan 08, 2015 32.03 32.38 32.01 32.32 822,105 +0.56(+1.76%)
Jan 07, 2015 32.00 32.00 31.45 31.76 794,397 +0.20(+0.63%)
Jan 06, 2015 32.29 32.50 31.43 31.56 1,749,170 -0.84(-2.59%)
Jan 05, 2015 33.08 33.18 32.33 32.40 1,454,835 -0.89(-2.67%)
Jan 02, 2015 33.67 33.79 32.93 33.29 951,211 -0.26(-0.77%)
Dec 31, 2014 34.02 33.55 33.55 33.55 660,300 -0.28(-0.83%)
Dec 30, 2014 33.81 34.02 33.69 33.83 1,054,066 -0.09(-0.27%)
Dec 29, 2014 33.47 34.11 33.47 33.92 1,579,584 +0.28(+0.83%)
Dec 26, 2014 33.65 33.80 33.59 33.64 278,789 +0.02(+0.06%)
Dec 24, 2014 33.67 33.62 33.62 33.62 313,000 -0.05(-0.15%)
Dec 23, 2014 33.41 33.76 33.36 33.67 485,893 +0.31(+0.93%)
Dec 22, 2014 33.51 33.51 33.13 33.36 799,572 -0.03(-0.09%)
Dec 19, 2014 33.53 33.53 33.24 33.39 965,344 -0.21(-0.62%)
Dec 18, 2014 33.30 33.60 33.24 33.60 1,426,148 +0.62(+1.88%)
Dec 17, 2014 32.37 33.01 32.24 32.98 2,496,572 +0.74(+2.30%)
Dec 16, 2014 32.21 32.73 32.02 32.24 1,785,556 -0.10(-0.31%)
Dec 15, 2014 32.82 32.86 32.19 32.34 2,209,418 -0.24(-0.74%)
Dec 12, 2014 32.89 33.01 32.57 32.58 1,582,983 -0.48(-1.45%)
Dec 11, 2014 33.13 33.38 32.99 33.06 1,295,648 +0.10(+0.30%)
Dec 10, 2014 33.69 33.90 32.92 32.96 4,849,741 -0.94(-2.77%)
Dec 09, 2014 33.21 33.93 33.21 33.90 929,674 +0.20(+0.59%)
Dec 08, 2014 33.72 34.05 33.51 33.70 1,004,385 -0.07(-0.21%)
Dec 05, 2014 33.41 33.87 33.39 33.77 994,216 +0.57(+1.72%)
Dec 04, 2014 33.24 33.25 33.02 33.20 879,675 -0.03(-0.09%)
Dec 03, 2014 32.88 33.27 32.82 33.23 998,689 +0.34(+1.03%)
Dec 02, 2014 32.58 33.12 32.57 32.89 1,289,144 +0.32(+0.98%)
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.