FinancialContent is the trusted provider of stock market information to the media industry.
S&P Bank ETF SPDR (NY: KBE)
44.37 USD  +0.22 (+0.50%)
Official Closing Price  /  Updated: 8:00 PM EDT, Oct 22, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Nov 30, 2018 43.71 44.46 43.58 44.34 1,403,000 +0.57(+1.30%)
Nov 29, 2018 43.54 44.04 43.31 43.77 1,094,632 -0.17(-0.39%)
Nov 28, 2018 43.56 43.94 42.82 43.94 1,862,354 +0.57(+1.31%)
Nov 27, 2018 43.46 43.74 43.18 43.37 2,440,620 -0.28(-0.64%)
Nov 26, 2018 43.21 43.91 43.21 43.65 3,096,284 +0.88(+2.06%)
Nov 23, 2018 42.52 43.18 42.37 42.77 583,700 -0.07(-0.16%)
Nov 21, 2018 42.84 42.84 42.84 0 +0.16(+0.37%)
Nov 20, 2018 42.97 43.39 42.58 42.68 2,464,303 -0.80(-1.84%)
Nov 19, 2018 43.62 44.05 43.15 43.48 2,985,241 -0.17(-0.39%)
Nov 16, 2018 43.34 43.77 43.24 43.65 1,535,500 -0.07(-0.16%)
Nov 15, 2018 42.61 43.76 42.27 43.72 3,379,701 +0.80(+1.86%)
Nov 14, 2018 44.01 44.15 42.46 42.92 4,243,749 -0.85(-1.94%)
Nov 13, 2018 43.53 44.38 43.53 43.77 1,903,347 +0.32(+0.74%)
Nov 12, 2018 43.90 44.11 43.42 43.45 2,160,950 -0.55(-1.25%)
Nov 09, 2018 44.32 44.62 43.72 44.00 3,568,200 -0.38(-0.86%)
Nov 08, 2018 44.06 44.67 43.97 44.38 2,434,539 +0.19(+0.43%)
Nov 07, 2018 44.04 44.27 43.36 44.19 5,120,943 +0.29(+0.66%)
Nov 06, 2018 43.59 44.11 43.32 43.90 4,250,184 +0.25(+0.57%)
Nov 05, 2018 43.40 43.85 43.32 43.65 2,227,297 +0.16(+0.37%)
Nov 02, 2018 43.72 43.98 43.06 43.49 3,391,100 +0.14(+0.32%)
Nov 01, 2018 43.05 43.51 42.97 43.35 2,852,258 +0.49(+1.14%)
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%)
Oct 01, 2018 47.00 47.10 46.24 46.40 2,968,908 -0.17(-0.37%)
Sep 28, 2018 46.58 46.99 46.52 46.57 2,029,700 -0.26(-0.56%)
Sep 27, 2018 47.27 47.35 46.78 46.83 1,891,624 -0.49(-1.04%)
Sep 26, 2018 48.22 48.22 47.17 47.32 1,524,925 -0.88(-1.83%)
Sep 25, 2018 48.27 48.34 48.04 48.20 937,879 +0.05(+0.10%)
Sep 24, 2018 48.74 48.82 47.99 48.15 1,651,732 -0.70(-1.43%)
Sep 21, 2018 49.15 49.23 48.11 48.85 3,125,700 -0.43(-0.87%)
Sep 20, 2018 48.96 49.52 48.91 49.28 1,959,007 +0.51(+1.05%)
Sep 19, 2018 48.04 48.85 48.04 48.77 2,369,188 +0.68(+1.41%)
Sep 18, 2018 48.23 48.31 47.95 48.09 1,965,603 -0.16(-0.33%)
Sep 17, 2018 48.61 48.78 48.08 48.25 2,060,202 -0.36(-0.74%)
Sep 14, 2018 48.26 48.71 48.17 48.61 1,241,500 +0.43(+0.89%)
Sep 13, 2018 48.73 48.90 48.12 48.18 1,921,777 -0.49(-1.01%)
Sep 12, 2018 49.38 49.51 48.60 48.67 1,944,664 -0.82(-1.66%)
Sep 11, 2018 49.33 49.78 49.32 49.49 1,295,197 +0.07(+0.14%)
Sep 10, 2018 49.63 49.79 49.36 49.42 1,501,700 -0.07(-0.14%)
Sep 07, 2018 49.62 49.72 49.20 49.49 980,200 -0.04(-0.08%)
Sep 06, 2018 49.73 49.93 49.43 49.53 1,142,734 -0.25(-0.50%)
Sep 05, 2018 49.51 49.97 49.51 49.78 1,081,886 +0.10(+0.20%)
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.