FinancialContent is the trusted provider of stock market information to the media industry.
S&P Bank ETF SPDR (NY: KBE)
43.19 USD  -0.10 (-0.23%)
Official Closing Price  /  Updated: 8:00 PM EDT, Oct 16, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Nov 30, 2018 43.71 44.46 43.58 44.34 1,403,000 +0.57(+1.30%)
Nov 29, 2018 43.54 44.04 43.31 43.77 1,094,632 -0.17(-0.39%)
Nov 28, 2018 43.56 43.94 42.82 43.94 1,862,354 +0.57(+1.31%)
Nov 27, 2018 43.46 43.74 43.18 43.37 2,440,620 -0.28(-0.64%)
Nov 26, 2018 43.21 43.91 43.21 43.65 3,096,284 +0.88(+2.06%)
Nov 23, 2018 42.52 43.18 42.37 42.77 583,700 -0.07(-0.16%)
Nov 21, 2018 42.84 42.84 42.84 0 +0.16(+0.37%)
Nov 20, 2018 42.97 43.39 42.58 42.68 2,464,303 -0.80(-1.84%)
Nov 19, 2018 43.62 44.05 43.15 43.48 2,985,241 -0.17(-0.39%)
Nov 16, 2018 43.34 43.77 43.24 43.65 1,535,500 -0.07(-0.16%)
Nov 15, 2018 42.61 43.76 42.27 43.72 3,379,701 +0.80(+1.86%)
Nov 14, 2018 44.01 44.15 42.46 42.92 4,243,749 -0.85(-1.94%)
Nov 13, 2018 43.53 44.38 43.53 43.77 1,903,347 +0.32(+0.74%)
Nov 12, 2018 43.90 44.11 43.42 43.45 2,160,950 -0.55(-1.25%)
Nov 09, 2018 44.32 44.62 43.72 44.00 3,568,200 -0.38(-0.86%)
Nov 08, 2018 44.06 44.67 43.97 44.38 2,434,539 +0.19(+0.43%)
Nov 07, 2018 44.04 44.27 43.36 44.19 5,120,943 +0.29(+0.66%)
Nov 06, 2018 43.59 44.11 43.32 43.90 4,250,184 +0.25(+0.57%)
Nov 05, 2018 43.40 43.85 43.32 43.65 2,227,297 +0.16(+0.37%)
Nov 02, 2018 43.72 43.98 43.06 43.49 3,391,100 +0.14(+0.32%)
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.