FinancialContent is the trusted provider of stock market information to the media industry.
S&P Bank ETF SPDR (NY: KBE)
47.74 USD  UNCHANGED
Streaming Delayed Price  /  Updated: 8:00 PM EST, Dec 12, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Aug 31, 2017 41.82 41.96 41.65 41.72 1,763,065 -0.01(-0.02%)
Aug 30, 2017 41.64 41.88 41.45 41.73 732,233 +0.20(+0.48%)
Aug 29, 2017 41.25 41.62 41.11 41.53 1,270,657 -0.29(-0.69%)
Aug 28, 2017 42.25 42.28 41.66 41.82 1,201,352 -0.32(-0.76%)
Aug 25, 2017 42.31 41.93 42.14 1,218,084 +0.22(+0.52%)
Aug 24, 2017 41.98 42.00 41.71 41.92 1,307,839 +0.15(+0.36%)
Aug 23, 2017 41.31 42.05 41.30 41.77 1,049,563 +0.07(+0.17%)
Aug 22, 2017 41.49 41.76 41.41 41.70 1,306,286 +0.42(+1.02%)
Aug 21, 2017 41.33 41.43 41.06 41.28 1,186,175 -0.12(-0.29%)
Aug 18, 2017 41.10 41.70 41.02 41.40 2,488,678 -0.01(-0.02%)
Aug 17, 2017 42.32 42.43 41.34 41.41 2,696,277 -1.07(-2.52%)
Aug 16, 2017 42.76 42.85 42.33 42.48 1,537,294 -0.13(-0.31%)
Aug 15, 2017 43.13 43.20 42.59 42.61 925,858 -0.06(-0.14%)
Aug 14, 2017 42.30 42.80 42.30 42.67 1,931,044 +0.82(+1.96%)
Aug 11, 2017 42.12 42.38 41.67 41.85 2,029,322 -0.26(-0.62%)
Aug 10, 2017 42.88 42.95 42.08 42.11 2,436,344 -1.14(-2.64%)
Aug 09, 2017 43.17 43.42 43.05 43.25 1,823,509 -0.41(-0.94%)
Aug 08, 2017 43.51 44.29 43.45 43.66 1,464,985 +0.10(+0.23%)
Aug 07, 2017 43.82 43.95 43.55 43.56 1,073,413 -0.26(-0.59%)
Aug 04, 2017 43.86 44.13 43.69 43.82 1,846,322 +0.35(+0.81%)
Aug 03, 2017 43.63 43.75 43.35 43.47 1,154,377 -0.25(-0.57%)
Aug 02, 2017 43.74 43.85 43.42 43.72 868,070 +0.03(+0.07%)
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.