FinancialContent is the trusted provider of stock market information to the media industry.
S&P Bank ETF SPDR (NY: KBE)
43.19 USD  -0.10 (-0.23%)
Official Closing Price  /  Updated: 8:00 PM EDT, Oct 16, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Aug 31, 2018 49.42 49.42 49.42 0 +0.27(+0.55%)
Aug 30, 2018 49.24 49.40 49.10 49.15 1,194,411 -0.32(-0.65%)
Aug 29, 2018 49.53 49.56 49.06 49.47 1,209,517 -0.04(-0.08%)
Aug 28, 2018 49.82 49.91 49.31 49.51 793,047 -0.16(-0.32%)
Aug 27, 2018 49.73 50.13 49.65 49.67 883,125 +0.10(+0.20%)
Aug 24, 2018 49.85 49.88 49.51 49.57 625,100 -0.16(-0.32%)
Aug 23, 2018 49.94 50.01 49.51 49.73 709,312 -0.29(-0.58%)
Aug 22, 2018 49.98 50.18 49.89 50.02 599,595 -0.12(-0.24%)
Aug 21, 2018 49.70 50.40 49.57 50.14 1,619,507 +0.50(+1.01%)
Aug 20, 2018 49.47 49.73 49.23 49.64 752,868 +0.14(+0.28%)
Aug 17, 2018 49.17 49.54 49.11 49.50 898,000 +0.21(+0.43%)
Aug 16, 2018 48.81 49.62 48.79 49.29 1,893,042 +0.65(+1.34%)
Aug 15, 2018 48.85 49.12 48.47 48.64 4,210,921 -0.48(-0.98%)
Aug 14, 2018 48.55 49.30 48.55 49.12 1,411,698 +0.65(+1.34%)
Aug 13, 2018 48.69 49.07 48.44 48.47 1,386,942 -0.36(-0.74%)
Aug 10, 2018 48.60 49.03 48.40 48.83 1,378,000 -0.25(-0.51%)
Aug 09, 2018 49.32 49.49 48.97 49.08 805,184 -0.25(-0.51%)
Aug 08, 2018 49.03 49.44 48.83 49.33 841,819 +0.29(+0.59%)
Aug 07, 2018 49.02 49.44 49.02 49.04 1,017,857 +0.14(+0.29%)
Aug 06, 2018 48.81 49.04 48.55 48.90 1,054,749 +0.04(+0.08%)
Aug 03, 2018 49.03 49.28 48.69 48.86 1,388,400 -0.15(-0.31%)
Aug 02, 2018 48.37 49.18 48.23 49.01 1,720,378 +0.43(+0.89%)
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.