FinancialContent is the trusted provider of stock market information to the media industry.
S&P Bank ETF SPDR (NY: KBE)
43.53 USD  +0.28 (+0.65%)
Official Closing Price  /  Updated: 7:59 PM EDT, Oct 18, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Oct 18, 2019 43.08 43.68 43.08 43.53 671,000 +0.28(+0.65%)
Oct 17, 2019 43.30 43.38 42.95 43.25 1,293,559 +0.06(+0.14%)
Oct 16, 2019 43.33 43.64 42.99 43.19 2,276,855 -0.10(-0.23%)
Oct 15, 2019 42.70 43.55 42.61 43.29 1,550,528 +0.67(+1.57%)
Oct 14, 2019 42.36 42.69 42.13 42.62 1,639,508 +0.02(+0.05%)
Oct 11, 2019 42.46 43.14 42.46 42.60 2,807,400 +0.72(+1.72%)
Oct 10, 2019 41.49 42.13 41.49 41.88 1,909,083 +0.57(+1.38%)
Oct 09, 2019 41.31 41.54 41.04 41.31 630,528 +0.26(+0.63%)
Oct 08, 2019 41.52 41.52 41.01 41.05 1,190,505 -0.98(-2.33%)
Oct 07, 2019 42.03 42.44 41.95 42.03 544,351 -0.15(-0.36%)
Oct 04, 2019 41.73 42.23 41.40 42.18 954,700 +0.55(+1.32%)
Oct 03, 2019 41.50 41.63 40.78 41.63 1,629,490 +0.00(+0.00%)
Oct 02, 2019 41.79 41.96 41.31 41.63 2,004,297 -0.54(-1.28%)
Oct 01, 2019 43.52 43.71 42.03 42.17 2,206,599 -0.99(-2.29%)
Sep 30, 2019 43.40 43.50 43.08 43.16 719,489 -0.16(-0.37%)
Sep 27, 2019 43.53 44.03 43.09 43.32 1,941,400 +0.09(+0.21%)
Sep 26, 2019 43.55 43.60 43.19 43.23 1,430,011 -0.45(-1.03%)
Sep 25, 2019 43.05 43.79 42.98 43.68 1,114,624 +0.67(+1.56%)
Sep 24, 2019 43.49 43.72 42.75 43.01 1,256,454 -0.55(-1.26%)
Sep 23, 2019 43.26 43.74 43.07 43.56 1,618,718 +0.00(+0.00%)
Sep 20, 2019 43.69 44.09 43.43 43.56 3,044,200 -0.38(-0.86%)
Sep 19, 2019 44.16 44.59 43.89 43.94 2,745,544 -0.30(-0.68%)
Sep 18, 2019 43.80 44.42 43.56 44.24 1,493,483 +0.30(+0.68%)
Sep 17, 2019 44.20 44.20 43.60 43.94 3,429,507 -0.49(-1.10%)
Sep 16, 2019 43.98 44.58 43.88 44.43 983,807 -0.02(-0.04%)
Sep 13, 2019 44.43 44.81 44.21 44.45 1,730,700 +0.43(+0.98%)
Sep 12, 2019 43.70 44.26 43.29 44.02 2,102,933 +0.05(+0.11%)
Sep 11, 2019 43.54 44.01 42.85 43.97 1,783,078 +0.53(+1.22%)
Sep 10, 2019 42.84 43.47 42.80 43.44 1,770,158 +0.73(+1.71%)
Sep 09, 2019 41.64 42.88 41.52 42.71 3,525,473 +1.40(+3.39%)
Sep 06, 2019 41.47 41.69 41.22 41.31 1,429,200 -0.22(-0.53%)
Sep 05, 2019 41.05 41.93 41.05 41.53 2,012,314 +1.09(+2.70%)
Sep 04, 2019 40.45 40.55 40.17 40.44 1,340,251 +0.30(+0.75%)
Sep 03, 2019 40.72 40.72 39.88 40.14 1,908,658 -0.81(-1.98%)
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.