FinancialContent is the trusted provider of stock market information to the media industry.
S&P Bank ETF SPDR (NY: KBE)
45.95 USD  +0.19 (+0.42%)
Streaming Delayed Price  /  Updated: 12:53 PM EST, Nov 19, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
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%)
Jun 01, 2015 35.09 35.09 34.55 34.75 1,147,305 -0.14(-0.40%)
May 29, 2015 35.14 35.14 34.74 34.89 1,459,044 -0.27(-0.77%)
May 28, 2015 35.06 35.17 34.93 35.16 742,268 +0.01(+0.03%)
May 27, 2015 34.83 35.18 34.72 35.15 1,074,811 +0.38(+1.09%)
May 26, 2015 34.96 34.96 34.58 34.77 1,171,889 -0.24(-0.69%)
May 22, 2015 35.12 35.01 35.01 35.01 849,600 -0.12(-0.34%)
May 21, 2015 35.12 35.27 34.98 35.13 687,530 -0.05(-0.14%)
May 20, 2015 35.41 35.41 35.04 35.18 1,544,398 -0.19(-0.54%)
May 19, 2015 35.17 35.40 35.13 35.37 1,629,283 +0.30(+0.86%)
May 18, 2015 34.56 35.10 34.56 35.07 1,104,458 +0.54(+1.56%)
May 15, 2015 35.00 35.06 34.40 34.53 1,388,336 -0.47(-1.34%)
May 14, 2015 34.95 35.01 34.83 35.00 989,723 +0.17(+0.49%)
May 13, 2015 34.70 34.90 34.52 34.83 1,248,355 +0.15(+0.43%)
May 12, 2015 34.43 34.80 34.23 34.68 1,768,528 +0.10(+0.29%)
May 11, 2015 34.38 34.68 34.34 34.58 1,016,135 +0.17(+0.49%)
May 08, 2015 34.22 34.45 34.12 34.41 1,090,162 +0.27(+0.79%)
May 07, 2015 34.06 34.34 33.94 34.14 834,247 -0.11(-0.32%)
May 06, 2015 34.23 34.27 33.91 34.25 1,246,116 +0.17(+0.50%)
May 05, 2015 34.20 34.43 34.03 34.08 1,664,259 -0.17(-0.50%)
May 04, 2015 33.86 34.29 33.86 34.25 890,193 +0.44(+1.30%)
May 01, 2015 34.15 34.17 33.69 33.81 1,110,048 -0.10(-0.29%)
Apr 30, 2015 34.16 34.27 33.83 33.91 2,041,474 -0.26(-0.76%)
Apr 29, 2015 33.95 34.37 33.84 34.17 1,729,388 +0.20(+0.59%)
Apr 28, 2015 33.59 33.98 33.46 33.97 814,411 +0.40(+1.19%)
Apr 27, 2015 33.84 34.06 33.45 33.57 1,049,087 -0.25(-0.74%)
Apr 24, 2015 33.96 34.13 33.75 33.82 708,118 -0.24(-0.70%)
Apr 23, 2015 34.02 34.18 33.88 34.06 718,704 -0.08(-0.23%)
Apr 22, 2015 33.99 34.20 33.66 34.14 1,027,125 +0.22(+0.65%)
Apr 21, 2015 33.91 34.17 33.85 33.92 528,925 +0.01(+0.03%)
Apr 20, 2015 33.69 34.10 33.69 33.91 558,248 +0.24(+0.71%)
Apr 17, 2015 33.97 34.04 33.58 33.67 734,275 -0.49(-1.43%)
Apr 16, 2015 34.08 34.28 33.79 34.16 1,745,743 -0.03(-0.09%)
Apr 15, 2015 33.77 34.33 33.75 34.19 1,425,100 +0.40(+1.18%)
Apr 14, 2015 33.95 33.97 33.57 33.79 574,862 -0.15(-0.44%)
Apr 13, 2015 33.65 34.01 33.63 33.94 1,217,857 +0.29(+0.86%)
Apr 10, 2015 33.55 33.67 33.44 33.65 321,355 +0.04(+0.12%)
Apr 09, 2015 33.58 33.65 33.33 33.61 507,830 +0.02(+0.06%)
Apr 08, 2015 33.58 33.78 33.50 33.59 577,634 +0.02(+0.06%)
Apr 07, 2015 33.48 33.79 33.47 33.57 921,536 +0.03(+0.09%)
Apr 06, 2015 33.29 33.64 32.97 33.54 1,542,538 -0.09(-0.27%)
Apr 02, 2015 33.39 33.63 33.63 33.63 455,400 +0.19(+0.57%)
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.