FinancialContent is the trusted provider of stock market information to the media industry.
S&P Bank ETF SPDR (NY: KBE)
46.59 USD  UNCHANGED
Streaming Delayed Price  /  Updated: 8:00 PM EST, Dec 10, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Nov 30, 2016 41.09 41.29 40.98 41.15 5,917,222 +0.72(+1.78%)
Nov 29, 2016 40.39 40.69 40.30 40.43 3,586,185 +0.15(+0.37%)
Nov 28, 2016 40.70 40.95 40.17 40.28 3,858,776 -0.73(-1.78%)
Nov 25, 2016 41.00 41.05 40.83 41.01 695,557 +0.06(+0.15%)
Nov 23, 2016 40.95 40.95 40.95 0 +0.22(+0.54%)
Nov 22, 2016 40.59 40.83 40.45 40.73 4,299,935 +0.23(+0.57%)
Nov 21, 2016 40.60 40.63 40.21 40.50 3,542,111 +0.09(+0.22%)
Nov 18, 2016 40.30 40.49 40.04 40.41 2,334,267 +0.24(+0.60%)
Nov 17, 2016 39.75 40.24 39.51 40.17 6,073,229 +0.53(+1.34%)
Nov 16, 2016 39.72 39.89 39.49 39.64 4,044,908 -0.56(-1.39%)
Nov 15, 2016 39.50 40.24 39.06 40.20 8,503,919 +0.20(+0.50%)
Nov 14, 2016 39.49 40.63 39.37 40.00 12,941,944 +1.06(+2.72%)
Nov 11, 2016 38.07 39.02 38.01 38.94 6,834,499 +0.71(+1.86%)
Nov 10, 2016 37.30 38.65 37.29 38.23 12,200,631 +1.49(+4.06%)
Nov 09, 2016 35.78 36.99 35.35 36.74 15,417,684 +1.80(+5.15%)
Nov 08, 2016 34.82 35.12 34.57 34.94 1,545,309 -0.15(-0.43%)
Nov 07, 2016 34.83 35.10 34.72 35.09 6,956,335 +1.00(+2.93%)
Nov 04, 2016 34.14 34.46 33.80 34.09 2,264,971 +0.05(+0.15%)
Nov 03, 2016 34.10 34.39 33.99 34.04 1,786,510 +0.01(+0.03%)
Nov 02, 2016 34.41 34.51 33.87 34.03 3,166,129 -0.56(-1.62%)
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.