FinancialContent is the trusted provider of stock market information to the media industry.
S&P Bank ETF SPDR (NY: KBE)
42.53 USD  -0.26 (-0.61%)
Streaming Delayed Price  /  Updated: 2:19 PM EDT, Jun 17, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
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%)
Jun 03, 2019 40.88 41.67 40.76 41.37 1,680,699 +0.43(+1.05%)
May 31, 2019 41.12 41.35 40.85 40.94 3,394,300 -0.83(-1.99%)
May 30, 2019 42.51 42.81 41.41 41.77 1,558,984 -0.65(-1.53%)
May 29, 2019 41.82 42.54 41.65 42.42 1,471,197 +0.19(+0.45%)
May 28, 2019 42.64 42.78 42.21 42.23 1,440,968 -0.53(-1.24%)
May 24, 2019 42.44 42.86 42.43 42.76 1,208,000 +0.50(+1.18%)
May 23, 2019 42.63 42.71 41.91 42.26 1,916,451 -0.93(-2.15%)
May 22, 2019 43.44 43.55 43.08 43.19 1,396,357 -0.45(-1.03%)
May 21, 2019 43.52 43.81 43.52 43.64 723,597 +0.34(+0.79%)
May 20, 2019 43.01 43.56 43.00 43.30 982,654 +0.12(+0.28%)
May 17, 2019 43.07 43.84 43.06 43.18 1,223,900 -0.32(-0.74%)
May 16, 2019 43.21 43.79 43.21 43.50 1,434,478 +0.47(+1.09%)
May 15, 2019 43.00 43.17 42.48 43.03 6,239,342 -0.51(-1.17%)
May 14, 2019 43.14 43.85 42.91 43.54 1,479,167 +0.61(+1.42%)
May 13, 2019 43.84 44.01 42.77 42.93 1,902,680 -1.83(-4.09%)
May 10, 2019 44.34 44.85 43.91 44.76 1,580,100 +0.13(+0.29%)
May 09, 2019 44.12 44.73 43.87 44.63 2,029,136 -0.02(-0.04%)
May 08, 2019 44.92 45.17 44.62 44.65 1,821,335 -0.46(-1.02%)
May 07, 2019 45.45 45.53 44.82 45.11 1,903,312 -0.79(-1.72%)
May 06, 2019 45.26 46.09 45.22 45.90 1,526,611 -0.11(-0.24%)
May 03, 2019 45.54 46.06 45.44 46.01 5,913,500 +0.54(+1.19%)
May 02, 2019 44.96 45.60 44.95 45.47 1,730,804 +0.52(+1.16%)
May 01, 2019 45.46 45.83 44.77 44.95 3,606,488 -0.54(-1.19%)
Apr 30, 2019 45.66 45.78 45.22 45.49 1,512,125 -0.11(-0.24%)
Apr 29, 2019 45.18 45.90 45.08 45.60 2,442,302 +0.57(+1.27%)
Apr 26, 2019 44.45 45.07 44.32 45.03 2,669,500 +0.44(+0.99%)
Apr 25, 2019 44.61 44.82 44.09 44.59 1,738,055 -0.14(-0.31%)
Apr 24, 2019 44.51 44.96 44.28 44.73 1,413,836 -0.03(-0.07%)
Apr 23, 2019 43.90 44.81 43.77 44.76 2,780,665 +0.91(+2.08%)
Apr 22, 2019 44.07 44.21 43.71 43.85 1,057,070 -0.30(-0.68%)
Apr 18, 2019 44.48 44.57 44.06 44.15 2,058,800 -0.44(-0.99%)
Apr 17, 2019 44.76 44.79 44.26 44.59 1,485,102 -0.10(-0.22%)
Apr 16, 2019 43.93 44.72 43.85 44.69 2,408,112 +0.76(+1.73%)
Apr 15, 2019 44.56 44.64 43.79 43.93 3,279,727 -0.61(-1.37%)
Apr 12, 2019 44.26 44.76 43.80 44.54 5,939,200 +0.85(+1.95%)
Apr 11, 2019 43.61 44.03 43.42 43.69 5,120,076 +0.19(+0.44%)
Apr 10, 2019 43.13 43.53 42.80 43.50 1,636,594 +0.37(+0.86%)
Apr 09, 2019 43.62 43.65 43.03 43.13 2,557,940 -0.75(-1.71%)
Apr 08, 2019 43.71 44.01 43.62 43.88 2,304,760 +0.08(+0.18%)
Apr 05, 2019 43.72 43.92 43.45 43.80 2,683,100 +0.15(+0.34%)
Apr 04, 2019 43.10 43.78 43.04 43.65 2,754,540 +0.54(+1.25%)
Apr 03, 2019 43.31 43.64 42.94 43.11 2,622,847 +0.20(+0.47%)
Apr 02, 2019 42.90 43.26 42.63 42.91 2,247,112 -0.01(-0.02%)
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.