FinancialContent is the trusted provider of stock market information to the media industry.
S&P Bank ETF SPDR (NY: KBE)
47.37 USD  +0.97 (+2.09%)
Streaming Delayed Price  /  Updated: 1:21 PM EST, Dec 12, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Aug 30, 2019 41.08 41.30 40.81 40.95 1,289,700 +0.14(+0.34%)
Aug 29, 2019 40.39 40.94 40.36 40.81 1,512,441 +0.82(+2.05%)
Aug 28, 2019 39.31 40.24 39.30 39.99 1,920,838 +0.49(+1.24%)
Aug 27, 2019 40.26 40.40 39.28 39.50 1,756,121 -0.64(-1.59%)
Aug 26, 2019 40.03 40.17 39.75 40.14 1,564,917 +0.35(+0.88%)
Aug 23, 2019 40.73 41.24 39.60 39.79 4,958,400 -1.24(-3.02%)
Aug 22, 2019 41.21 41.35 40.71 41.03 1,279,159 +0.17(+0.42%)
Aug 21, 2019 40.89 41.02 40.72 40.86 1,478,620 +0.24(+0.59%)
Aug 20, 2019 40.92 40.98 40.53 40.62 841,547 -0.57(-1.38%)
Aug 19, 2019 41.44 41.45 41.15 41.19 1,030,626 +0.46(+1.13%)
Aug 16, 2019 40.00 40.82 40.00 40.73 1,675,200 +1.01(+2.54%)
Aug 15, 2019 40.02 40.27 39.61 39.72 1,683,921 -0.26(-0.65%)
Aug 14, 2019 40.23 40.61 39.68 39.98 3,205,995 -1.34(-3.24%)
Aug 13, 2019 40.73 41.99 40.70 41.32 2,676,191 +0.38(+0.93%)
Aug 12, 2019 41.29 41.32 40.88 40.94 2,516,212 -0.88(-2.10%)
Aug 09, 2019 41.82 42.03 41.48 41.82 997,300 -0.22(-0.52%)
Aug 08, 2019 41.51 42.19 41.45 42.04 4,000,658 +0.84(+2.04%)
Aug 07, 2019 40.84 41.32 40.35 41.20 2,623,314 -0.51(-1.22%)
Aug 06, 2019 41.60 41.81 40.90 41.71 2,007,304 +0.38(+0.92%)
Aug 05, 2019 41.79 41.92 40.74 41.33 1,866,036 -1.36(-3.19%)
Aug 02, 2019 42.89 43.04 42.13 42.69 4,258,700 -0.36(-0.84%)
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.