FinancialContent is the trusted provider of stock market information to the media industry.
S&P Bank ETF SPDR (NY: KBE)
26.36 USD  +1.91 (+7.81%)
Official Closing Price  /  Updated: 4:53 PM EDT, Apr 6, 2020  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Nov 29, 2019 46.41 46.56 46.17 46.21 394,900 -0.30(-0.65%)
Nov 27, 2019 46.36 46.58 46.25 46.51 797,400 +0.33(+0.71%)
Nov 26, 2019 46.35 46.35 46.05 46.18 1,541,337 -0.18(-0.39%)
Nov 25, 2019 46.11 46.48 45.97 46.36 1,317,271 +0.41(+0.89%)
Nov 22, 2019 45.78 46.14 45.75 45.95 1,215,800 +0.25(+0.55%)
Nov 21, 2019 45.90 46.02 45.46 45.70 898,733 -0.01(-0.02%)
Nov 20, 2019 45.77 45.97 45.38 45.71 1,125,544 -0.23(-0.50%)
Nov 19, 2019 45.94 46.09 45.69 45.94 767,160 +0.18(+0.39%)
Nov 18, 2019 45.80 45.91 45.50 45.76 1,187,715 -0.18(-0.39%)
Nov 15, 2019 46.10 46.17 45.85 45.94 993,900 +0.08(+0.17%)
Nov 14, 2019 45.70 45.99 45.65 45.86 912,412 -0.05(-0.11%)
Nov 13, 2019 45.95 46.14 45.63 45.91 789,651 -0.43(-0.93%)
Nov 12, 2019 46.33 46.55 46.06 46.34 683,109 +0.07(+0.15%)
Nov 11, 2019 46.21 46.47 46.12 46.27 1,169,922 -0.20(-0.43%)
Nov 08, 2019 46.31 46.55 46.10 46.47 611,500 +0.13(+0.28%)
Nov 07, 2019 46.58 46.83 46.25 46.34 2,545,219 +0.32(+0.70%)
Nov 06, 2019 46.08 46.15 45.78 46.02 2,772,762 -0.23(-0.50%)
Nov 05, 2019 46.00 46.54 45.99 46.25 2,079,253 +0.41(+0.89%)
Nov 04, 2019 45.41 45.90 45.29 45.84 1,287,517 +0.89(+1.98%)
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.