FinancialContent is the trusted provider of stock market information to the media industry.
S&P Bank ETF SPDR (NY: KBE)
45.50 USD  +0.27 (+0.60%)
Official Closing Price  /  Updated: 4:43 PM EST, Feb 19, 2020  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Jan 31, 2020 44.73 44.77 44.06 44.19 2,831,100 -0.91(-2.02%)
Jan 30, 2020 44.30 45.10 44.11 45.10 1,824,724 +0.47(+1.05%)
Jan 29, 2020 45.16 45.40 44.60 44.63 1,011,221 -0.46(-1.02%)
Jan 28, 2020 45.00 45.42 44.84 45.09 1,365,046 +0.39(+0.87%)
Jan 27, 2020 44.55 45.08 44.44 44.70 1,650,029 -0.80(-1.76%)
Jan 24, 2020 46.14 46.25 45.07 45.50 3,860,300 -0.73(-1.58%)
Jan 23, 2020 46.15 46.36 45.60 46.23 1,743,915 -0.02(-0.04%)
Jan 22, 2020 46.37 46.40 46.14 46.25 1,190,606 -0.05(-0.11%)
Jan 21, 2020 46.51 46.74 46.26 46.30 1,068,537 -0.54(-1.15%)
Jan 17, 2020 47.03 47.03 46.70 46.84 1,103,700 +0.12(+0.26%)
Jan 16, 2020 46.28 46.73 46.28 46.72 1,878,125 +0.59(+1.28%)
Jan 15, 2020 46.37 46.47 45.94 46.13 1,595,589 -0.60(-1.28%)
Jan 14, 2020 46.75 46.96 46.46 46.73 1,600,003 +0.07(+0.15%)
Jan 13, 2020 46.52 46.66 46.21 46.66 1,339,166 +0.32(+0.69%)
Jan 10, 2020 46.83 46.83 46.28 46.34 1,565,000 -0.51(-1.09%)
Jan 09, 2020 46.98 46.99 46.69 46.85 1,572,863 +0.23(+0.49%)
Jan 08, 2020 46.28 46.81 46.13 46.62 3,871,170 +0.36(+0.78%)
Jan 07, 2020 46.42 46.53 46.13 46.26 1,217,460 -0.31(-0.67%)
Jan 06, 2020 46.49 46.67 46.20 46.57 1,481,011 -0.37(-0.79%)
Jan 03, 2020 46.78 47.11 46.53 46.94 842,200 -0.45(-0.95%)
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.