FinancialContent is the trusted provider of stock market information to the media industry.
S&P Bank ETF SPDR (NY: KBE)
43.94 USD  UNCHANGED
Streaming Delayed Price  /  Updated: 8:00 PM EDT, Sep 17, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Feb 29, 2016 29.00 29.00 28.31 28.32 4,231,586 -0.65(-2.24%)
Feb 26, 2016 28.76 29.22 28.55 28.97 4,298,997 +0.57(+2.01%)
Feb 25, 2016 28.09 28.46 27.96 28.40 2,710,273 +0.39(+1.39%)
Feb 24, 2016 27.71 28.06 27.22 28.01 7,489,457 -0.14(-0.50%)
Feb 23, 2016 28.88 28.88 27.98 28.15 2,491,783 -0.74(-2.56%)
Feb 22, 2016 28.73 28.98 28.69 28.89 1,682,686 +0.52(+1.83%)
Feb 19, 2016 28.12 28.45 27.97 28.37 3,449,358 +0.15(+0.53%)
Feb 18, 2016 28.79 28.81 28.05 28.22 4,385,538 -0.49(-1.71%)
Feb 17, 2016 28.86 29.10 28.58 28.71 4,688,215 +0.15(+0.53%)
Feb 16, 2016 28.38 28.81 27.93 28.56 8,712,353 +0.76(+2.73%)
Feb 12, 2016 27.04 27.80 27.80 27.80 6,901,000 +1.28(+4.83%)
Feb 11, 2016 26.78 26.99 26.28 26.52 5,562,810 -1.01(-3.67%)
Feb 10, 2016 28.02 28.34 27.53 27.53 7,243,702 -0.22(-0.79%)
Feb 09, 2016 27.19 27.96 27.15 27.75 5,395,736 +0.05(+0.18%)
Feb 08, 2016 28.01 28.20 27.36 27.70 3,433,491 -0.89(-3.11%)
Feb 05, 2016 29.06 29.32 28.50 28.59 2,647,473 -0.41(-1.41%)
Feb 04, 2016 28.56 29.32 28.53 29.00 3,359,462 +0.35(+1.22%)
Feb 03, 2016 28.67 28.73 27.62 28.65 7,352,290 +0.16(+0.56%)
Feb 02, 2016 28.99 28.99 28.30 28.49 4,180,954 -0.88(-3.00%)
Feb 01, 2016 29.35 29.55 29.11 29.37 2,546,459 -0.19(-0.64%)
Jan 29, 2016 29.00 29.56 28.93 29.56 2,629,567 +0.59(+2.04%)
Jan 28, 2016 29.00 29.34 28.84 28.97 4,272,728 +0.31(+1.08%)
Jan 27, 2016 28.35 29.33 28.20 28.66 7,168,738 +0.27(+0.95%)
Jan 26, 2016 27.73 28.44 27.73 28.39 5,487,544 +0.76(+2.75%)
Jan 25, 2016 28.64 28.74 27.59 27.63 4,374,902 -1.14(-3.96%)
Jan 22, 2016 28.78 28.97 28.61 28.77 3,772,453 +0.40(+1.41%)
Jan 21, 2016 28.85 29.17 28.37 28.37 9,289,516 -0.52(-1.80%)
Jan 20, 2016 28.69 29.17 28.04 28.89 4,461,850 -0.35(-1.20%)
Jan 19, 2016 29.91 29.93 29.05 29.24 3,805,561 -0.30(-1.02%)
Jan 15, 2016 29.30 29.54 29.54 29.54 4,303,100 -0.69(-2.28%)
Jan 14, 2016 30.09 30.44 29.57 30.23 6,889,294 +0.34(+1.14%)
Jan 13, 2016 31.15 31.18 29.72 29.89 3,619,217 -1.06(-3.42%)
Jan 12, 2016 31.20 31.20 30.43 30.95 2,358,781 +0.10(+0.32%)
Jan 11, 2016 31.11 31.20 30.57 30.85 2,886,295 -0.02(-0.06%)
Jan 08, 2016 31.82 31.83 30.83 30.87 2,245,285 -0.64(-2.03%)
Jan 07, 2016 31.91 32.16 31.45 31.51 4,530,935 -1.00(-3.08%)
Jan 06, 2016 32.38 32.77 32.32 32.51 2,146,998 -0.48(-1.45%)
Jan 05, 2016 33.13 33.31 32.79 32.99 2,935,349 -0.06(-0.18%)
Jan 04, 2016 33.24 33.35 32.73 33.05 4,414,413 -0.77(-2.28%)
Dec 31, 2015 33.92 33.82 33.82 33.82 2,125,300 -0.35(-1.02%)
Dec 30, 2015 34.40 34.54 34.14 34.17 4,808,270 -0.39(-1.13%)
Dec 29, 2015 34.44 34.66 34.31 34.56 1,550,792 +0.32(+0.93%)
Dec 28, 2015 34.23 34.26 33.79 34.24 548,863 -0.12(-0.35%)
Dec 24, 2015 34.27 34.36 34.36 34.36 359,700 +0.06(+0.17%)
Dec 23, 2015 33.85 34.30 33.85 34.30 1,057,341 +0.52(+1.54%)
Dec 22, 2015 33.88 33.91 33.34 33.78 2,435,708 +0.16(+0.48%)
Dec 21, 2015 33.62 33.79 33.27 33.62 1,916,071 +0.19(+0.57%)
Dec 18, 2015 33.90 33.91 33.32 33.43 4,519,243 -0.87(-2.54%)
Dec 17, 2015 35.05 35.05 34.26 34.30 3,013,161 -0.57(-1.63%)
Dec 16, 2015 34.84 35.00 34.16 34.87 4,451,906 +0.33(+0.96%)
Dec 15, 2015 34.02 34.70 33.95 34.54 2,486,645 +0.90(+2.68%)
Dec 14, 2015 33.89 33.99 33.32 33.64 2,711,815 -0.12(-0.36%)
Dec 11, 2015 33.99 34.16 33.54 33.76 2,047,971 -0.79(-2.29%)
Dec 10, 2015 34.30 34.90 34.14 34.55 1,524,488 +0.19(+0.55%)
Dec 09, 2015 34.64 35.06 34.14 34.36 2,125,782 -0.52(-1.49%)
Dec 08, 2015 35.19 35.29 34.76 34.88 1,939,893 -0.66(-1.86%)
Dec 07, 2015 36.14 36.21 35.35 35.54 1,924,474 -0.69(-1.90%)
Dec 04, 2015 35.59 36.32 35.42 36.23 2,198,710 +0.79(+2.23%)
Dec 03, 2015 36.29 36.31 35.37 35.44 2,799,085 -0.53(-1.47%)
Dec 02, 2015 36.66 36.68 35.93 35.97 1,311,564 -0.60(-1.64%)
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.