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 (%)
Apr 29, 2016 32.52 32.70 32.21 32.45 2,873,024 -0.20(-0.61%)
Apr 28, 2016 32.64 33.05 32.49 32.65 2,126,515 -0.37(-1.12%)
Apr 27, 2016 32.99 33.29 32.75 33.02 3,915,845 +0.03(+0.09%)
Apr 26, 2016 32.67 33.08 32.56 32.99 2,128,032 +0.36(+1.10%)
Apr 25, 2016 32.67 32.79 32.32 32.63 2,478,667 -0.19(-0.58%)
Apr 22, 2016 32.45 32.95 32.45 32.82 1,208,351 +0.30(+0.92%)
Apr 21, 2016 32.71 33.02 32.47 32.52 2,108,534 -0.16(-0.49%)
Apr 20, 2016 32.23 32.77 32.10 32.68 4,156,198 +0.47(+1.46%)
Apr 19, 2016 31.91 32.24 31.80 32.21 1,747,811 +0.41(+1.29%)
Apr 18, 2016 31.31 31.90 31.25 31.80 1,678,529 +0.22(+0.70%)
Apr 15, 2016 31.67 31.79 31.38 31.58 1,398,564 -0.06(-0.19%)
Apr 14, 2016 31.27 32.06 31.22 31.64 2,372,619 +0.28(+0.89%)
Apr 13, 2016 30.53 31.46 30.51 31.36 3,164,249 +1.13(+3.74%)
Apr 12, 2016 29.74 30.28 29.64 30.23 2,311,697 +0.61(+2.06%)
Apr 11, 2016 29.58 30.12 29.55 29.62 2,745,305 +0.16(+0.54%)
Apr 08, 2016 29.53 29.94 29.33 29.46 2,387,136 +0.20(+0.68%)
Apr 07, 2016 29.76 29.84 29.05 29.26 1,782,081 -0.79(-2.63%)
Apr 06, 2016 29.74 30.08 29.58 30.05 2,494,834 +0.27(+0.91%)
Apr 05, 2016 30.05 30.21 29.74 29.78 2,055,101 -0.62(-2.04%)
Apr 04, 2016 30.44 30.73 30.21 30.40 1,974,868 -0.08(-0.26%)
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.