FinancialContent is the trusted provider of stock market information to the media industry.
S&P Bank ETF SPDR (NY: KBE)
43.29 USD  +0.67 (+1.57%)
Official Closing Price  /  Updated: 8:00 PM EDT, Oct 15, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Nov 30, 2017 48.14 48.40 47.38 47.45 4,871,781 -0.29(-0.61%)
Nov 29, 2017 46.93 47.97 46.70 47.74 6,189,572 +1.41(+3.04%)
Nov 28, 2017 45.04 46.39 44.93 46.33 2,692,885 +1.45(+3.23%)
Nov 27, 2017 44.85 45.15 44.57 44.88 1,119,915 +0.00(+0.00%)
Nov 24, 2017 45.20 45.26 44.84 44.88 699,188 -0.22(-0.49%)
Nov 22, 2017 45.33 45.46 45.10 45.10 1,563,154 -0.15(-0.33%)
Nov 21, 2017 45.48 45.60 45.10 45.25 1,786,741 -0.04(-0.09%)
Nov 20, 2017 45.04 45.30 44.85 45.29 1,411,202 +0.39(+0.87%)
Nov 17, 2017 44.36 45.04 44.29 44.90 1,054,432 +0.26(+0.58%)
Nov 16, 2017 45.00 45.03 44.64 44.64 846,826 -0.01(-0.02%)
Nov 15, 2017 44.06 44.91 43.95 44.65 1,371,498 +0.11(+0.25%)
Nov 14, 2017 44.01 44.59 44.01 44.54 1,691,189 +0.30(+0.68%)
Nov 13, 2017 43.48 44.33 43.27 44.24 2,197,507 +0.56(+1.28%)
Nov 10, 2017 43.88 44.06 43.68 43.68 2,668,001 -0.11(-0.25%)
Nov 09, 2017 43.89 44.26 43.34 43.79 3,043,588 -0.40(-0.91%)
Nov 08, 2017 44.35 44.56 43.87 44.19 2,117,595 -0.30(-0.67%)
Nov 07, 2017 45.55 45.68 44.40 44.49 1,966,208 -1.06(-2.33%)
Nov 06, 2017 45.48 45.72 45.34 45.55 1,166,280 -0.12(-0.26%)
Nov 03, 2017 45.65 45.79 45.40 45.67 1,555,559 -0.14(-0.31%)
Nov 02, 2017 45.46 45.93 45.18 45.81 1,166,514 +0.30(+0.66%)
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.