FinancialContent is the trusted provider of stock market information to the media industry.
S&P Bank ETF SPDR (NY: KBE)
47.25 USD  -0.49 (-1.03%)
Official Closing Price  /  Updated: 7:59 PM EST, Dec 13, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Jan 31, 2017 43.42 43.80 43.14 43.44 2,273,883 -0.17(-0.39%)
Jan 30, 2017 43.75 43.77 43.10 43.61 1,921,088 -0.51(-1.16%)
Jan 27, 2017 44.37 44.46 43.98 44.12 1,326,943 -0.37(-0.83%)
Jan 26, 2017 44.21 44.54 44.10 44.49 2,522,031 +0.34(+0.77%)
Jan 25, 2017 43.89 44.25 43.77 44.15 2,760,273 +0.77(+1.78%)
Jan 24, 2017 42.89 43.54 42.73 43.38 1,808,903 +0.73(+1.71%)
Jan 23, 2017 42.69 42.95 42.36 42.65 2,086,005 -0.22(-0.51%)
Jan 20, 2017 42.64 43.08 42.59 42.87 2,034,711 +0.37(+0.87%)
Jan 19, 2017 42.90 43.04 42.34 42.50 3,530,168 -0.25(-0.58%)
Jan 18, 2017 42.45 42.78 42.05 42.75 8,465,713 +0.37(+0.87%)
Jan 17, 2017 43.45 43.45 42.31 42.38 3,245,619 -1.48(-3.37%)
Jan 13, 2017 43.86 43.86 43.86 0 +0.48(+1.11%)
Jan 12, 2017 43.80 43.89 42.90 43.38 4,316,443 -0.58(-1.32%)
Jan 11, 2017 43.73 44.01 43.41 43.96 2,687,305 +0.22(+0.50%)
Jan 10, 2017 43.44 43.91 43.25 43.74 1,822,196 +0.38(+0.88%)
Jan 09, 2017 43.46 43.58 43.07 43.36 1,328,822 -0.41(-0.94%)
Jan 06, 2017 43.75 44.08 43.61 43.77 2,068,043 +0.12(+0.27%)
Jan 05, 2017 44.09 44.34 43.25 43.65 4,156,218 -0.66(-1.49%)
Jan 04, 2017 43.74 44.42 43.72 44.31 3,703,145 +0.64(+1.47%)
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.