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, Jul 19, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Jul 19, 2019 43.29 43.81 43.29 43.53 1,442,000 +0.28(+0.65%)
Jul 18, 2019 42.76 43.50 42.62 43.25 1,354,698 +0.37(+0.86%)
Jul 17, 2019 42.97 43.15 42.62 42.88 1,258,519 -0.29(-0.67%)
Jul 16, 2019 43.25 43.36 42.87 43.17 1,548,558 -0.03(-0.07%)
Jul 15, 2019 44.09 44.09 43.09 43.20 1,737,527 -0.77(-1.75%)
Jul 12, 2019 43.62 44.08 43.52 43.97 1,939,200 +0.41(+0.94%)
Jul 11, 2019 43.34 43.65 43.05 43.56 987,328 +0.33(+0.76%)
Jul 10, 2019 43.61 43.68 43.12 43.23 1,645,124 -0.41(-0.94%)
Jul 09, 2019 43.18 43.68 43.16 43.64 1,302,752 +0.15(+0.34%)
Jul 08, 2019 43.72 43.85 43.34 43.49 1,709,205 -0.51(-1.16%)
Jul 05, 2019 43.87 44.19 43.75 44.00 1,900,600 +0.46(+1.06%)
Jul 03, 2019 43.26 43.62 43.16 43.54 1,839,300 +0.44(+1.02%)
Jul 02, 2019 43.66 43.70 42.90 43.10 1,964,143 -0.60(-1.37%)
Jul 01, 2019 43.84 44.21 43.45 43.70 2,224,750 +0.34(+0.78%)
Jun 28, 2019 43.18 43.68 42.89 43.36 4,325,200 +0.64(+1.50%)
Jun 27, 2019 42.19 42.77 42.19 42.72 1,705,389 +0.61(+1.45%)
Jun 26, 2019 42.14 42.47 42.03 42.11 1,491,977 +0.16(+0.38%)
Jun 25, 2019 42.00 42.08 41.46 41.95 1,350,933 -0.04(-0.10%)
Jun 24, 2019 42.28 42.66 41.99 41.99 2,506,034 -0.41(-0.97%)
Jun 21, 2019 42.37 42.75 42.35 42.40 2,167,700 -0.36(-0.84%)
Jun 20, 2019 42.86 42.97 42.06 42.76 2,551,519 +0.09(+0.21%)
Jun 19, 2019 43.22 43.44 42.64 42.67 2,055,994 -0.25(-0.58%)
Jun 18, 2019 42.15 43.14 42.08 42.92 3,086,254 +0.69(+1.63%)
Jun 17, 2019 42.76 42.94 42.15 42.23 4,427,785 -0.56(-1.31%)
Jun 14, 2019 42.68 42.93 42.21 42.79 1,287,100 +0.09(+0.21%)
Jun 13, 2019 42.71 43.08 42.54 42.70 971,268 +0.11(+0.26%)
Jun 12, 2019 42.77 42.98 42.38 42.59 1,092,441 -0.31(-0.72%)
Jun 11, 2019 43.02 43.32 42.69 42.90 1,074,664 +0.19(+0.44%)
Jun 10, 2019 42.80 43.27 42.71 42.71 1,778,285 +0.30(+0.71%)
Jun 07, 2019 42.50 42.63 42.30 42.41 1,294,200 -0.25(-0.59%)
Jun 06, 2019 42.66 42.83 42.20 42.66 1,101,590 -0.01(-0.02%)
Jun 05, 2019 42.78 42.88 42.14 42.67 2,570,388 -0.12(-0.28%)
Jun 04, 2019 41.89 42.84 41.89 42.79 2,192,468 +1.42(+3.43%)
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.