FinancialContent is the trusted provider of stock market information to the media industry.
S&P Bank ETF SPDR (NY: KBE)
44.48 USD  +0.11 (+0.25%)
Official Closing Price  /  Updated: 4:54 PM EDT, Oct 23, 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%)
Aug 01, 2019 44.69 45.01 42.90 43.05 4,298,813 -1.72(-3.84%)
Jul 31, 2019 44.94 45.22 44.62 44.77 3,883,190 -0.20(-0.44%)
Jul 30, 2019 44.22 44.99 44.16 44.97 1,486,411 +0.42(+0.94%)
Jul 29, 2019 44.83 45.06 44.45 44.55 1,698,662 -0.39(-0.87%)
Jul 26, 2019 44.44 45.02 44.33 44.94 1,364,300 +0.59(+1.33%)
Jul 25, 2019 44.83 44.98 44.20 44.35 3,745,317 -0.45(-1.00%)
Jul 24, 2019 43.69 44.92 43.66 44.80 2,412,328 +0.96(+2.19%)
Jul 23, 2019 43.30 43.87 43.22 43.84 1,734,174 +0.55(+1.27%)
Jul 22, 2019 43.47 43.48 43.07 43.29 4,163,144 -0.24(-0.55%)
Jul 19, 2019 43.29 43.81 43.29 43.53 1,442,000 +0.28(+0.65%)
Jul 18, 2019 42.76 43.50 42.62 43.25 1,354,698 +0.37(+0.86%)
Jul 17, 2019 42.97 43.15 42.62 42.88 1,258,519 -0.29(-0.67%)
Jul 16, 2019 43.25 43.36 42.87 43.17 1,548,558 -0.03(-0.07%)
Jul 15, 2019 44.09 44.09 43.09 43.20 1,737,527 -0.77(-1.75%)
Jul 12, 2019 43.62 44.08 43.52 43.97 1,939,200 +0.41(+0.94%)
Jul 11, 2019 43.34 43.65 43.05 43.56 987,328 +0.33(+0.76%)
Jul 10, 2019 43.61 43.68 43.12 43.23 1,645,124 -0.41(-0.94%)
Jul 09, 2019 43.18 43.68 43.16 43.64 1,302,752 +0.15(+0.34%)
Jul 08, 2019 43.72 43.85 43.34 43.49 1,709,205 -0.51(-1.16%)
Jul 05, 2019 43.87 44.19 43.75 44.00 1,900,600 +0.46(+1.06%)
Jul 03, 2019 43.26 43.62 43.16 43.54 1,839,300 +0.44(+1.02%)
Jul 02, 2019 43.66 43.70 42.90 43.10 1,964,143 -0.60(-1.37%)
Jul 01, 2019 43.84 44.21 43.45 43.70 2,224,750 +0.34(+0.78%)
Jun 28, 2019 43.18 43.68 42.89 43.36 4,325,200 +0.64(+1.50%)
Jun 27, 2019 42.19 42.77 42.19 42.72 1,705,389 +0.61(+1.45%)
Jun 26, 2019 42.14 42.47 42.03 42.11 1,491,977 +0.16(+0.38%)
Jun 25, 2019 42.00 42.08 41.46 41.95 1,350,933 -0.04(-0.10%)
Jun 24, 2019 42.28 42.66 41.99 41.99 2,506,034 -0.41(-0.97%)
Jun 21, 2019 42.37 42.75 42.35 42.40 2,167,700 -0.36(-0.84%)
Jun 20, 2019 42.86 42.97 42.06 42.76 2,551,519 +0.09(+0.21%)
Jun 19, 2019 43.22 43.44 42.64 42.67 2,055,994 -0.25(-0.58%)
Jun 18, 2019 42.15 43.14 42.08 42.92 3,086,254 +0.69(+1.63%)
Jun 17, 2019 42.76 42.94 42.15 42.23 4,427,785 -0.56(-1.31%)
Jun 14, 2019 42.68 42.93 42.21 42.79 1,287,100 +0.09(+0.21%)
Jun 13, 2019 42.71 43.08 42.54 42.70 971,268 +0.11(+0.26%)
Jun 12, 2019 42.77 42.98 42.38 42.59 1,092,441 -0.31(-0.72%)
Jun 11, 2019 43.02 43.32 42.69 42.90 1,074,664 +0.19(+0.44%)
Jun 10, 2019 42.80 43.27 42.71 42.71 1,778,285 +0.30(+0.71%)
Jun 07, 2019 42.50 42.63 42.30 42.41 1,294,200 -0.25(-0.59%)
Jun 06, 2019 42.66 42.83 42.20 42.66 1,101,590 -0.01(-0.02%)
Jun 05, 2019 42.78 42.88 42.14 42.67 2,570,388 -0.12(-0.28%)
Jun 04, 2019 41.89 42.84 41.89 42.79 2,192,468 +1.42(+3.43%)
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.