FinancialContent is the trusted provider of stock market information to the media industry.
S&P Bank ETF SPDR (NY: KBE)
47.25 USD  -0.49 (-1.03%)
Official Closing Price  /  Updated: 7:59 PM EST, Dec 13, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Jan 31, 2019 42.76 42.93 41.90 42.63 6,340,503 -0.37(-0.86%)
Jan 30, 2019 43.15 43.33 42.88 43.00 4,767,380 -0.03(-0.07%)
Jan 29, 2019 43.23 43.47 43.03 43.03 5,826,783 -0.14(-0.32%)
Jan 28, 2019 42.69 43.28 42.61 43.17 3,935,331 +0.26(+0.61%)
Jan 25, 2019 42.71 43.10 42.47 42.91 4,786,000 +0.53(+1.25%)
Jan 24, 2019 42.16 42.65 41.94 42.38 1,807,626 +0.10(+0.24%)
Jan 23, 2019 42.40 42.58 41.90 42.28 2,753,372 +0.04(+0.09%)
Jan 22, 2019 42.29 42.63 42.04 42.24 4,848,804 -0.42(-0.98%)
Jan 18, 2019 42.25 42.72 41.73 42.66 3,208,900 +0.81(+1.94%)
Jan 17, 2019 41.35 41.95 41.13 41.85 2,679,181 +0.33(+0.79%)
Jan 16, 2019 40.91 41.62 40.76 41.52 3,675,090 +1.00(+2.47%)
Jan 15, 2019 40.10 40.53 39.76 40.52 1,935,956 +0.31(+0.77%)
Jan 14, 2019 39.68 40.49 39.55 40.21 2,786,582 +0.24(+0.60%)
Jan 11, 2019 39.54 40.13 39.34 39.97 1,956,600 +0.17(+0.43%)
Jan 10, 2019 39.63 39.95 39.33 39.80 1,712,683 -0.06(-0.15%)
Jan 09, 2019 39.64 39.97 39.36 39.86 2,551,841 +0.32(+0.81%)
Jan 08, 2019 39.52 39.55 38.79 39.54 4,550,338 +0.35(+0.89%)
Jan 07, 2019 38.80 39.56 38.52 39.19 3,011,972 +0.24(+0.62%)
Jan 04, 2019 38.41 39.06 38.25 38.95 3,895,700 +1.24(+3.29%)
Jan 03, 2019 37.73 38.44 37.49 37.71 2,892,696 -0.19(-0.50%)
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.