FinancialContent is the trusted provider of stock market information to the media industry.
S&P Bank ETF SPDR (NY: KBE)
46.05 USD  UNCHANGED
Streaming Delayed Price  /  Updated: 8:00 PM EST, Dec 5, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Jun 30, 2016 30.15 30.51 29.81 30.48 4,355,698 +0.59(+1.97%)
Jun 29, 2016 29.54 29.90 29.30 29.89 5,859,031 +0.77(+2.64%)
Jun 28, 2016 28.70 29.17 28.50 29.12 11,088,526 +0.93(+3.30%)
Jun 27, 2016 29.33 29.50 28.01 28.19 9,089,596 -1.68(-5.62%)
Jun 24, 2016 30.10 30.77 29.85 29.87 5,938,184 -2.33(-7.24%)
Jun 23, 2016 31.80 32.25 31.69 32.20 3,519,302 +0.93(+2.97%)
Jun 22, 2016 31.37 31.69 31.23 31.27 2,277,255 -0.02(-0.06%)
Jun 21, 2016 31.27 31.35 30.91 31.29 2,120,161 +0.12(+0.38%)
Jun 20, 2016 31.57 31.87 31.14 31.17 3,248,689 +0.24(+0.78%)
Jun 17, 2016 30.93 31.15 30.67 30.93 3,216,507 +0.07(+0.23%)
Jun 16, 2016 30.88 30.99 30.48 30.86 3,369,955 -0.42(-1.34%)
Jun 15, 2016 31.16 31.77 31.07 31.28 2,624,833 +0.17(+0.55%)
Jun 14, 2016 31.65 31.97 30.92 31.11 3,122,585 -0.71(-2.23%)
Jun 13, 2016 32.00 32.37 31.78 31.82 2,974,159 -0.42(-1.30%)
Jun 10, 2016 32.12 32.45 32.11 32.24 3,200,821 -0.53(-1.62%)
Jun 09, 2016 32.92 33.00 32.48 32.77 3,501,361 -0.46(-1.38%)
Jun 08, 2016 33.06 33.32 33.06 33.23 1,256,651 +0.07(+0.21%)
Jun 07, 2016 33.32 33.41 33.14 33.16 1,809,273 -0.22(-0.66%)
Jun 06, 2016 32.95 33.56 32.95 33.38 5,534,780 +0.44(+1.34%)
Jun 03, 2016 32.99 32.99 32.15 32.94 8,639,664 -0.70(-2.08%)
Jun 02, 2016 33.31 33.64 33.23 33.64 1,304,465 +0.12(+0.36%)
Jun 01, 2016 33.06 33.57 32.87 33.52 2,301,038 +0.08(+0.24%)
May 31, 2016 33.59 33.67 33.26 33.44 1,931,173 -0.04(-0.12%)
May 27, 2016 33.26 33.48 33.48 33.48 2,480,600 +0.33(+1.00%)
May 26, 2016 33.43 33.59 33.03 33.15 1,958,726 -0.24(-0.72%)
May 25, 2016 33.07 33.61 33.02 33.39 2,769,409 +0.54(+1.64%)
May 24, 2016 32.50 33.01 32.41 32.85 2,579,649 +0.59(+1.83%)
May 23, 2016 32.37 32.45 32.00 32.26 1,516,815 -0.08(-0.25%)
May 20, 2016 32.30 32.58 32.16 32.34 1,759,139 +0.28(+0.87%)
May 19, 2016 32.16 32.56 31.75 32.06 3,170,838 -0.34(-1.05%)
May 18, 2016 31.10 32.47 31.04 32.40 3,803,340 +1.29(+4.15%)
May 17, 2016 31.12 31.59 30.93 31.11 2,888,185 -0.14(-0.45%)
May 16, 2016 30.86 31.42 30.86 31.25 3,011,910 +0.36(+1.17%)
May 13, 2016 31.21 31.76 30.73 30.89 2,154,803 -0.50(-1.59%)
May 12, 2016 31.79 32.02 31.20 31.39 2,203,897 -0.23(-0.73%)
May 11, 2016 31.65 32.03 31.53 31.62 1,390,379 -0.11(-0.35%)
May 10, 2016 31.30 31.85 31.30 31.73 2,266,148 +0.58(+1.86%)
May 09, 2016 31.20 31.46 30.96 31.15 1,950,781 -0.08(-0.26%)
May 06, 2016 30.87 31.24 30.76 31.23 3,164,082 +0.12(+0.39%)
May 05, 2016 31.35 31.52 31.01 31.11 3,779,473 -0.16(-0.51%)
May 04, 2016 31.52 31.86 30.94 31.27 4,645,912 -0.65(-2.04%)
May 03, 2016 32.17 32.18 31.61 31.92 2,241,927 -0.74(-2.27%)
May 02, 2016 32.57 32.72 32.26 32.66 2,171,830 +0.21(+0.65%)
Apr 29, 2016 32.52 32.70 32.21 32.45 2,873,024 -0.20(-0.61%)
Apr 28, 2016 32.64 33.05 32.49 32.65 2,126,515 -0.37(-1.12%)
Apr 27, 2016 32.99 33.29 32.75 33.02 3,915,845 +0.03(+0.09%)
Apr 26, 2016 32.67 33.08 32.56 32.99 2,128,032 +0.36(+1.10%)
Apr 25, 2016 32.67 32.79 32.32 32.63 2,478,667 -0.19(-0.58%)
Apr 22, 2016 32.45 32.95 32.45 32.82 1,208,351 +0.30(+0.92%)
Apr 21, 2016 32.71 33.02 32.47 32.52 2,108,534 -0.16(-0.49%)
Apr 20, 2016 32.23 32.77 32.10 32.68 4,156,198 +0.47(+1.46%)
Apr 19, 2016 31.91 32.24 31.80 32.21 1,747,811 +0.41(+1.29%)
Apr 18, 2016 31.31 31.90 31.25 31.80 1,678,529 +0.22(+0.70%)
Apr 15, 2016 31.67 31.79 31.38 31.58 1,398,564 -0.06(-0.19%)
Apr 14, 2016 31.27 32.06 31.22 31.64 2,372,619 +0.28(+0.89%)
Apr 13, 2016 30.53 31.46 30.51 31.36 3,164,249 +1.13(+3.74%)
Apr 12, 2016 29.74 30.28 29.64 30.23 2,311,697 +0.61(+2.06%)
Apr 11, 2016 29.58 30.12 29.55 29.62 2,745,305 +0.16(+0.54%)
Apr 08, 2016 29.53 29.94 29.33 29.46 2,387,136 +0.20(+0.68%)
Apr 07, 2016 29.76 29.84 29.05 29.26 1,782,081 -0.79(-2.63%)
Apr 06, 2016 29.74 30.08 29.58 30.05 2,494,834 +0.27(+0.91%)
Apr 05, 2016 30.05 30.21 29.74 29.78 2,055,101 -0.62(-2.04%)
Apr 04, 2016 30.44 30.73 30.21 30.40 1,974,868 -0.08(-0.26%)
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.