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 (%)
Nov 30, 2017 48.14 48.40 47.38 47.45 4,871,781 -0.29(-0.61%)
Nov 29, 2017 46.93 47.97 46.70 47.74 6,189,572 +1.41(+3.04%)
Nov 28, 2017 45.04 46.39 44.93 46.33 2,692,885 +1.45(+3.23%)
Nov 27, 2017 44.85 45.15 44.57 44.88 1,119,915 +0.00(+0.00%)
Nov 24, 2017 45.20 45.26 44.84 44.88 699,188 -0.22(-0.49%)
Nov 22, 2017 45.33 45.46 45.10 45.10 1,563,154 -0.15(-0.33%)
Nov 21, 2017 45.48 45.60 45.10 45.25 1,786,741 -0.04(-0.09%)
Nov 20, 2017 45.04 45.30 44.85 45.29 1,411,202 +0.39(+0.87%)
Nov 17, 2017 44.36 45.04 44.29 44.90 1,054,432 +0.26(+0.58%)
Nov 16, 2017 45.00 45.03 44.64 44.64 846,826 -0.01(-0.02%)
Nov 15, 2017 44.06 44.91 43.95 44.65 1,371,498 +0.11(+0.25%)
Nov 14, 2017 44.01 44.59 44.01 44.54 1,691,189 +0.30(+0.68%)
Nov 13, 2017 43.48 44.33 43.27 44.24 2,197,507 +0.56(+1.28%)
Nov 10, 2017 43.88 44.06 43.68 43.68 2,668,001 -0.11(-0.25%)
Nov 09, 2017 43.89 44.26 43.34 43.79 3,043,588 -0.40(-0.91%)
Nov 08, 2017 44.35 44.56 43.87 44.19 2,117,595 -0.30(-0.67%)
Nov 07, 2017 45.55 45.68 44.40 44.49 1,966,208 -1.06(-2.33%)
Nov 06, 2017 45.48 45.72 45.34 45.55 1,166,280 -0.12(-0.26%)
Nov 03, 2017 45.65 45.79 45.40 45.67 1,555,559 -0.14(-0.31%)
Nov 02, 2017 45.46 45.93 45.18 45.81 1,166,514 +0.30(+0.66%)
Nov 01, 2017 45.85 46.13 45.36 45.51 1,672,015 -0.10(-0.22%)
Oct 31, 2017 45.67 45.99 45.59 45.61 1,074,821 -0.01(-0.02%)
Oct 30, 2017 46.13 45.47 45.62 1,887,091 -0.59(-1.28%)
Oct 27, 2017 45.87 46.28 45.85 46.21 1,354,116 +0.31(+0.68%)
Oct 26, 2017 45.37 46.02 45.37 45.90 1,250,161 +0.45(+0.99%)
Oct 25, 2017 45.86 46.01 45.09 45.45 1,376,281 -0.23(-0.50%)
Oct 24, 2017 45.68 45.87 45.51 45.68 1,605,285 +0.33(+0.73%)
Oct 23, 2017 45.75 45.96 45.28 45.35 1,239,056 -0.39(-0.85%)
Oct 20, 2017 45.78 45.86 45.56 45.74 4,338,201 +0.61(+1.35%)
Oct 19, 2017 44.48 45.28 44.46 45.13 1,514,601 +0.27(+0.60%)
Oct 18, 2017 44.78 44.98 44.61 44.86 1,167,787 +0.32(+0.72%)
Oct 17, 2017 45.12 45.12 44.46 44.54 1,897,952 -0.39(-0.87%)
Oct 16, 2017 44.69 45.10 44.58 44.93 1,416,789 +0.25(+0.56%)
Oct 13, 2017 44.72 44.99 44.23 44.68 1,641,565 -0.21(-0.47%)
Oct 12, 2017 45.32 45.35 44.80 44.89 1,374,982 -0.31(-0.69%)
Oct 11, 2017 45.26 45.42 45.04 45.20 1,145,619 -0.23(-0.51%)
Oct 10, 2017 45.23 45.48 45.08 45.43 1,508,204 +0.35(+0.78%)
Oct 09, 2017 45.48 45.48 44.98 45.08 649,953 -0.21(-0.46%)
Oct 06, 2017 45.43 45.68 45.08 45.29 2,976,265 +0.02(+0.04%)
Oct 05, 2017 44.84 45.42 44.57 45.27 2,812,359 +0.57(+1.28%)
Oct 04, 2017 45.10 45.11 44.65 44.70 1,917,827 -0.48(-1.06%)
Oct 03, 2017 45.39 45.47 44.87 45.18 1,572,615 -0.15(-0.33%)
Oct 02, 2017 45.03 45.35 44.79 45.33 2,832,606 +0.24(+0.53%)
Sep 29, 2017 44.86 45.45 44.75 45.09 3,342,003 +0.23(+0.51%)
Sep 28, 2017 44.76 44.86 44.26 44.86 1,555,382 +0.21(+0.47%)
Sep 27, 2017 44.98 44.14 44.65 2,069,196 +0.91(+2.08%)
Sep 26, 2017 43.64 43.87 43.44 43.74 990,543 +0.24(+0.55%)
Sep 25, 2017 43.36 43.75 43.15 43.50 1,431,495 +0.02(+0.05%)
Sep 22, 2017 43.27 43.51 43.09 43.48 1,182,952 +0.05(+0.12%)
Sep 21, 2017 43.10 43.55 43.10 43.43 1,710,247 +0.18(+0.42%)
Sep 20, 2017 42.75 43.36 42.37 43.25 7,521,473 +0.52(+1.22%)
Sep 19, 2017 42.45 42.88 42.44 42.73 2,149,143 +0.30(+0.71%)
Sep 18, 2017 42.10 42.59 42.05 42.43 1,812,545 +0.52(+1.24%)
Sep 15, 2017 41.53 41.96 41.44 41.91 1,786,006 +0.04(+0.10%)
Sep 14, 2017 42.31 42.39 41.82 41.87 2,582,890 -0.36(-0.85%)
Sep 13, 2017 42.00 42.29 41.88 42.23 2,408,286 +0.12(+0.28%)
Sep 12, 2017 41.45 42.23 41.38 42.11 5,343,449 +0.89(+2.16%)
Sep 11, 2017 40.76 41.44 40.56 41.22 4,385,837 +1.00(+2.49%)
Sep 08, 2017 39.81 40.45 39.66 40.22 3,385,404 +0.41(+1.03%)
Sep 07, 2017 40.72 40.79 39.60 39.81 4,169,787 -1.00(-2.45%)
Sep 06, 2017 40.98 41.15 40.65 40.81 2,768,485 +0.04(+0.10%)
Sep 05, 2017 41.64 41.78 40.67 40.77 2,550,884 -1.24(-2.95%)
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.