FinancialContent is the trusted provider of stock market information to the media industry.
S&P Bank ETF SPDR (NY: KBE)
43.53 USD  +0.28 (+0.65%)
Official Closing Price  /  Updated: 7:59 PM EDT, Oct 18, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Oct 31, 2018 42.74 43.37 42.63 42.86 3,431,237 +0.56(+1.32%)
Oct 30, 2018 41.89 42.33 41.52 42.30 5,512,305 +0.49(+1.17%)
Oct 29, 2018 41.67 42.41 41.43 41.81 8,757,542 +0.74(+1.80%)
Oct 26, 2018 40.98 41.51 40.53 41.07 4,227,500 -0.36(-0.87%)
Oct 25, 2018 40.57 41.74 40.55 41.43 3,100,494 +1.07(+2.65%)
Oct 24, 2018 42.05 42.05 40.31 40.36 3,968,039 -1.74(-4.13%)
Oct 23, 2018 41.36 42.37 41.31 42.10 4,056,689 -0.02(-0.05%)
Oct 22, 2018 43.46 43.70 42.02 42.12 2,962,269 -1.23(-2.84%)
Oct 19, 2018 43.58 44.10 43.20 43.35 2,623,400 -0.59(-1.34%)
Oct 18, 2018 44.65 44.93 43.86 43.94 2,577,985 -0.82(-1.83%)
Oct 17, 2018 44.37 45.18 43.89 44.76 3,187,317 +0.25(+0.56%)
Oct 16, 2018 44.52 44.54 43.71 44.51 3,540,360 +0.27(+0.61%)
Oct 15, 2018 44.09 44.60 43.97 44.24 2,142,586 +0.07(+0.16%)
Oct 12, 2018 45.49 45.57 43.13 44.17 5,282,000 -0.77(-1.71%)
Oct 11, 2018 46.12 46.30 44.89 44.94 5,522,751 -1.44(-3.10%)
Oct 10, 2018 47.17 47.51 46.33 46.38 2,049,900 -0.79(-1.67%)
Oct 09, 2018 47.31 47.43 46.92 47.17 1,109,471 -0.21(-0.44%)
Oct 08, 2018 46.87 47.54 46.77 47.38 1,803,485 +0.40(+0.85%)
Oct 05, 2018 47.48 47.61 46.85 46.98 2,501,200 -0.46(-0.97%)
Oct 04, 2018 47.30 48.06 47.12 47.44 4,950,807 +0.13(+0.27%)
Oct 03, 2018 46.54 47.47 46.38 47.31 3,545,444 +1.09(+2.36%)
Oct 02, 2018 46.33 46.61 45.95 46.22 5,029,471 -0.18(-0.39%)
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.