FinancialContent is the trusted provider of stock market information to the media industry.
S&P Bank ETF SPDR (NY: KBE)
42.62 USD  +0.02 (+0.05%)
Official Closing Price  /  Updated: 8:00 PM EDT, Oct 14, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Feb 28, 2019 45.33 45.48 45.24 45.26 1,399,727 -0.14(-0.31%)
Feb 27, 2019 44.95 45.44 44.81 45.40 1,779,907 +0.46(+1.02%)
Feb 26, 2019 45.18 45.56 44.94 44.94 2,525,152 -0.47(-1.04%)
Feb 25, 2019 45.84 45.99 45.37 45.41 2,423,378 -0.15(-0.33%)
Feb 22, 2019 45.43 45.62 45.27 45.56 1,488,100 +0.14(+0.31%)
Feb 21, 2019 45.75 45.77 45.22 45.42 1,725,739 -0.30(-0.66%)
Feb 20, 2019 45.31 45.75 45.04 45.72 1,915,905 +0.43(+0.95%)
Feb 19, 2019 44.76 45.40 44.52 45.29 2,185,724 +0.37(+0.82%)
Feb 15, 2019 44.28 45.02 44.26 44.92 2,180,700 +0.99(+2.25%)
Feb 14, 2019 43.94 44.17 43.63 43.93 9,816,105 -0.42(-0.95%)
Feb 13, 2019 44.37 44.56 44.17 44.35 1,724,844 +0.09(+0.20%)
Feb 12, 2019 44.01 44.50 44.01 44.26 2,631,738 +0.53(+1.21%)
Feb 11, 2019 43.53 43.76 43.40 43.73 2,062,496 +0.30(+0.69%)
Feb 08, 2019 43.60 43.86 42.98 43.43 3,377,500 -0.36(-0.82%)
Feb 07, 2019 44.07 44.32 43.39 43.79 5,776,740 +0.45(+1.04%)
Feb 06, 2019 43.12 43.46 43.06 43.34 2,423,217 +0.14(+0.32%)
Feb 05, 2019 43.33 43.46 42.89 43.20 5,854,463 -0.18(-0.41%)
Feb 04, 2019 43.01 43.39 42.80 43.38 3,093,015 +0.41(+0.95%)
Feb 01, 2019 42.80 43.09 42.62 42.97 2,783,700 +0.34(+0.80%)
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%)
Jan 02, 2019 36.80 37.99 36.76 37.90 2,410,059 +0.55(+1.47%)
Dec 31, 2018 37.24 37.53 36.63 37.35 4,478,800 +0.29(+0.78%)
Dec 28, 2018 36.94 37.52 36.73 37.06 4,026,800 +0.25(+0.68%)
Dec 27, 2018 36.32 36.82 35.59 36.81 3,282,848 -0.09(-0.24%)
Dec 26, 2018 35.28 36.92 34.92 36.90 3,917,643 +1.73(+4.92%)
Dec 24, 2018 35.58 35.88 35.14 35.17 3,215,500 -0.69(-1.92%)
Dec 21, 2018 36.50 37.07 35.76 35.86 7,291,400 -0.89(-2.42%)
Dec 20, 2018 36.61 37.13 36.39 36.75 6,768,232 -0.10(-0.27%)
Dec 19, 2018 37.88 38.24 36.66 36.85 4,018,411 -1.00(-2.64%)
Dec 18, 2018 38.60 38.98 37.67 37.85 3,572,433 -0.52(-1.36%)
Dec 17, 2018 38.54 39.29 38.22 38.37 3,805,218 -0.33(-0.85%)
Dec 14, 2018 38.97 39.68 38.60 38.70 3,485,700 -0.64(-1.63%)
Dec 13, 2018 40.41 40.48 39.26 39.34 4,527,807 -0.99(-2.45%)
Dec 12, 2018 40.38 40.90 39.94 40.33 3,940,431 +0.46(+1.15%)
Dec 11, 2018 40.88 40.91 39.73 39.87 4,308,633 -0.38(-0.94%)
Dec 10, 2018 40.96 41.10 39.79 40.25 4,797,753 -0.82(-2.00%)
Dec 07, 2018 41.54 42.19 40.77 41.07 4,203,000 -0.59(-1.42%)
Dec 06, 2018 41.13 41.67 40.56 41.66 5,675,548 -0.30(-0.71%)
Dec 04, 2018 44.00 44.11 41.63 41.96 6,676,700 -2.36(-5.32%)
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.