FinancialContent is the trusted provider of stock market information to the media industry.
S&P Bank ETF SPDR (NY: KBE)
42.76 USD  +0.50 (+1.18%)
Streaming Delayed Price  /  Updated: 7:59 PM EDT, May 24, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
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%)
Apr 01, 2019 42.10 43.01 42.10 42.92 6,521,272 +1.15(+2.75%)
Mar 29, 2019 42.22 42.29 41.60 41.77 3,062,400 -0.09(-0.22%)
Mar 28, 2019 41.42 41.88 41.17 41.86 2,533,707 +0.55(+1.33%)
Mar 27, 2019 41.19 41.54 40.88 41.31 2,455,040 +0.02(+0.05%)
Mar 26, 2019 40.70 41.32 40.66 41.29 5,366,574 +0.93(+2.30%)
Mar 25, 2019 40.34 40.81 40.05 40.36 3,125,956 -0.03(-0.07%)
Mar 22, 2019 41.68 41.79 40.07 40.39 6,073,300 -1.79(-4.24%)
Mar 21, 2019 42.32 42.72 41.87 42.18 4,564,211 -0.44(-1.03%)
Mar 20, 2019 43.88 44.09 42.58 42.62 4,084,514 -1.40(-3.18%)
Mar 19, 2019 45.18 45.28 43.94 44.02 3,194,812 -0.95(-2.11%)
Mar 18, 2019 44.39 45.08 44.39 44.97 2,970,551 +0.65(+1.47%)
Mar 15, 2019 44.18 44.65 44.14 44.32 3,820,000 -0.13(-0.29%)
Mar 14, 2019 44.29 44.55 44.18 44.45 2,172,108 +0.18(+0.41%)
Mar 13, 2019 44.12 44.41 43.95 44.27 2,594,721 +0.31(+0.71%)
Mar 12, 2019 44.10 44.23 43.73 43.96 1,606,604 -0.03(-0.07%)
Mar 11, 2019 43.73 44.12 43.61 43.99 2,537,232 +0.35(+0.80%)
Mar 08, 2019 43.15 43.77 43.07 43.64 2,790,100 +0.04(+0.09%)
Mar 07, 2019 44.06 44.15 43.34 43.60 2,506,063 -0.70(-1.58%)
Mar 06, 2019 45.06 45.26 44.21 44.30 3,057,473 -0.91(-2.01%)
Mar 05, 2019 45.24 45.40 44.65 45.21 1,525,267 -0.07(-0.15%)
Mar 04, 2019 45.45 45.86 44.88 45.28 1,832,104 -0.18(-0.40%)
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.
   
Financial Widgets

Display market data, financial news or stock quotes - Learn More

Advertising Network

Advertise on FinancialContent's huge network - Learn More

Web Services

Power your internet and wireless applications - Learn More