FinancialContent is the trusted provider of stock market information to the media industry.
S&P Bank ETF SPDR (NY: KBE)
42.76 USD  +0.14 (+0.33%)
Streaming Delayed Price  /  Updated: 9:50 AM EDT, Oct 15, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Sep 29, 2017 44.86 45.45 44.75 45.09 3,342,003 +0.23(+0.51%)
Sep 28, 2017 44.76 44.86 44.26 44.86 1,555,382 +0.21(+0.47%)
Sep 27, 2017 44.98 44.14 44.65 2,069,196 +0.91(+2.08%)
Sep 26, 2017 43.64 43.87 43.44 43.74 990,543 +0.24(+0.55%)
Sep 25, 2017 43.36 43.75 43.15 43.50 1,431,495 +0.02(+0.05%)
Sep 22, 2017 43.27 43.51 43.09 43.48 1,182,952 +0.05(+0.12%)
Sep 21, 2017 43.10 43.55 43.10 43.43 1,710,247 +0.18(+0.42%)
Sep 20, 2017 42.75 43.36 42.37 43.25 7,521,473 +0.52(+1.22%)
Sep 19, 2017 42.45 42.88 42.44 42.73 2,149,143 +0.30(+0.71%)
Sep 18, 2017 42.10 42.59 42.05 42.43 1,812,545 +0.52(+1.24%)
Sep 15, 2017 41.53 41.96 41.44 41.91 1,786,006 +0.04(+0.10%)
Sep 14, 2017 42.31 42.39 41.82 41.87 2,582,890 -0.36(-0.85%)
Sep 13, 2017 42.00 42.29 41.88 42.23 2,408,286 +0.12(+0.28%)
Sep 12, 2017 41.45 42.23 41.38 42.11 5,343,449 +0.89(+2.16%)
Sep 11, 2017 40.76 41.44 40.56 41.22 4,385,837 +1.00(+2.49%)
Sep 08, 2017 39.81 40.45 39.66 40.22 3,385,404 +0.41(+1.03%)
Sep 07, 2017 40.72 40.79 39.60 39.81 4,169,787 -1.00(-2.45%)
Sep 06, 2017 40.98 41.15 40.65 40.81 2,768,485 +0.04(+0.10%)
Sep 05, 2017 41.64 41.78 40.67 40.77 2,550,884 -1.24(-2.95%)
Sep 01, 2017 41.83 42.21 41.73 42.01 1,532,917 +0.29(+0.70%)
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%)
Aug 01, 2017 43.63 43.73 43.42 43.69 1,138,933 +0.35(+0.81%)
Jul 31, 2017 43.19 43.59 43.13 43.34 1,450,282 +0.25(+0.58%)
Jul 28, 2017 43.27 43.45 42.85 43.09 2,201,821 -0.27(-0.62%)
Jul 27, 2017 43.44 43.74 43.15 43.36 1,937,436 -0.07(-0.16%)
Jul 26, 2017 44.19 44.25 43.28 43.43 2,358,147 -0.73(-1.65%)
Jul 25, 2017 44.06 44.46 44.04 44.16 4,751,859 +0.66(+1.52%)
Jul 24, 2017 43.17 43.58 43.17 43.50 857,447 +0.30(+0.69%)
Jul 21, 2017 43.45 43.63 43.01 43.20 1,628,039 -0.32(-0.74%)
Jul 20, 2017 43.58 43.83 43.29 43.52 1,095,392 -0.03(-0.07%)
Jul 19, 2017 43.75 43.85 43.30 43.55 1,258,793 -0.13(-0.30%)
Jul 18, 2017 43.46 43.77 43.31 43.68 4,578,737 -0.16(-0.36%)
Jul 17, 2017 43.73 43.95 43.48 43.84 1,179,936 +0.06(+0.14%)
Jul 14, 2017 43.46 44.02 43.11 43.78 1,635,858 -0.23(-0.52%)
Jul 13, 2017 44.00 44.10 43.46 44.01 1,247,505 +0.17(+0.39%)
Jul 12, 2017 43.75 44.08 43.66 43.84 982,940 -0.04(-0.09%)
Jul 11, 2017 44.07 44.09 43.63 43.88 2,700,177 -0.15(-0.34%)
Jul 10, 2017 44.07 44.26 43.85 44.03 1,731,862 -0.18(-0.41%)
Jul 07, 2017 44.21 44.29 43.71 44.21 2,205,490 +0.26(+0.59%)
Jul 06, 2017 44.53 44.56 43.89 43.95 3,230,949 -0.49(-1.10%)
Jul 05, 2017 44.69 44.70 43.98 44.44 4,046,109 +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.