FinancialContent is the trusted provider of stock market information to the media industry.
S&P Bank ETF SPDR (NY: KBE)
45.71 USD  UNCHANGED
Streaming Delayed Price  /  Updated: 8:00 PM EST, Nov 20, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Jan 31, 2018 50.32 50.63 50.03 50.19 1,676,614 -0.05(-0.10%)
Jan 30, 2018 50.42 50.55 50.17 50.24 2,916,871 -0.44(-0.87%)
Jan 29, 2018 50.87 51.10 50.67 50.68 1,233,749 -0.15(-0.30%)
Jan 26, 2018 50.84 50.85 50.42 50.83 1,354,277 +0.12(+0.24%)
Jan 25, 2018 51.28 51.28 50.48 50.71 2,060,870 -0.28(-0.55%)
Jan 24, 2018 51.38 51.58 50.75 50.99 2,521,833 -0.17(-0.33%)
Jan 23, 2018 50.80 51.35 50.64 51.16 2,111,604 +0.15(+0.29%)
Jan 22, 2018 50.69 51.02 50.49 51.01 1,528,751 +0.23(+0.45%)
Jan 19, 2018 50.19 50.79 50.17 50.78 4,132,360 +0.73(+1.46%)
Jan 18, 2018 50.32 50.49 49.95 50.05 2,710,050 -0.18(-0.36%)
Jan 17, 2018 50.13 50.35 49.52 50.23 1,770,405 +0.27(+0.54%)
Jan 16, 2018 50.59 50.71 49.74 49.96 2,931,051 -0.40(-0.79%)
Jan 12, 2018 50.36 50.36 50.36 0 +0.29(+0.58%)
Jan 11, 2018 49.71 50.09 49.61 50.07 4,540,655 +0.64(+1.29%)
Jan 10, 2018 49.99 49.43 3,071,505 +0.66(+1.35%)
Jan 09, 2018 48.38 49.12 48.30 48.77 2,112,276 +0.63(+1.31%)
Jan 08, 2018 48.08 48.24 47.86 48.14 1,975,023 -0.02(-0.04%)
Jan 05, 2018 48.03 48.20 47.83 48.16 2,138,544 +0.27(+0.56%)
Jan 04, 2018 48.03 48.40 47.81 47.89 4,155,982 +0.32(+0.67%)
Jan 03, 2018 47.39 47.72 47.26 47.57 1,368,469 +0.10(+0.21%)
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.