FinancialContent is the trusted provider of stock market information to the media industry.
S&P Bank ETF SPDR (NY: KBE)
46.56 USD  +0.51 (+1.11%)
Official Closing Price  /  Updated: 7:59 PM EST, Dec 6, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
May 31, 2016 33.59 33.67 33.26 33.44 1,931,173 -0.04(-0.12%)
May 27, 2016 33.26 33.48 33.48 33.48 2,480,600 +0.33(+1.00%)
May 26, 2016 33.43 33.59 33.03 33.15 1,958,726 -0.24(-0.72%)
May 25, 2016 33.07 33.61 33.02 33.39 2,769,409 +0.54(+1.64%)
May 24, 2016 32.50 33.01 32.41 32.85 2,579,649 +0.59(+1.83%)
May 23, 2016 32.37 32.45 32.00 32.26 1,516,815 -0.08(-0.25%)
May 20, 2016 32.30 32.58 32.16 32.34 1,759,139 +0.28(+0.87%)
May 19, 2016 32.16 32.56 31.75 32.06 3,170,838 -0.34(-1.05%)
May 18, 2016 31.10 32.47 31.04 32.40 3,803,340 +1.29(+4.15%)
May 17, 2016 31.12 31.59 30.93 31.11 2,888,185 -0.14(-0.45%)
May 16, 2016 30.86 31.42 30.86 31.25 3,011,910 +0.36(+1.17%)
May 13, 2016 31.21 31.76 30.73 30.89 2,154,803 -0.50(-1.59%)
May 12, 2016 31.79 32.02 31.20 31.39 2,203,897 -0.23(-0.73%)
May 11, 2016 31.65 32.03 31.53 31.62 1,390,379 -0.11(-0.35%)
May 10, 2016 31.30 31.85 31.30 31.73 2,266,148 +0.58(+1.86%)
May 09, 2016 31.20 31.46 30.96 31.15 1,950,781 -0.08(-0.26%)
May 06, 2016 30.87 31.24 30.76 31.23 3,164,082 +0.12(+0.39%)
May 05, 2016 31.35 31.52 31.01 31.11 3,779,473 -0.16(-0.51%)
May 04, 2016 31.52 31.86 30.94 31.27 4,645,912 -0.65(-2.04%)
May 03, 2016 32.17 32.18 31.61 31.92 2,241,927 -0.74(-2.27%)
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.