FinancialContent is the trusted provider of stock market information to the media industry.
S&P Bank ETF SPDR (NY: KBE)
47.25 USD  -0.49 (-1.03%)
Official Closing Price  /  Updated: 7:59 PM EST, Dec 13, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Dec 29, 2017 47.34 47.34 47.34 0 -0.45(-0.94%)
Dec 28, 2017 47.65 47.81 47.45 47.79 1,117,516 +0.25(+0.53%)
Dec 27, 2017 47.78 47.82 47.47 47.54 3,655,098 -0.27(-0.56%)
Dec 26, 2017 48.17 48.34 47.66 47.81 816,093 -0.37(-0.77%)
Dec 22, 2017 48.48 48.51 47.84 48.18 1,314,372 -0.19(-0.39%)
Dec 21, 2017 48.02 48.56 47.97 48.37 1,619,135 +0.66(+1.38%)
Dec 20, 2017 48.16 48.27 47.35 47.71 2,179,887 -0.08(-0.17%)
Dec 19, 2017 48.30 48.32 47.74 47.79 3,251,200 -0.24(-0.50%)
Dec 18, 2017 47.80 48.23 47.74 48.03 3,138,021 +0.64(+1.35%)
Dec 15, 2017 46.85 47.89 46.66 47.39 4,000,085 +0.60(+1.28%)
Dec 14, 2017 47.47 47.60 46.62 46.79 3,275,082 -0.47(-0.99%)
Dec 13, 2017 47.76 48.12 47.21 47.26 2,622,623 -0.56(-1.17%)
Dec 12, 2017 47.68 48.03 47.47 47.82 2,170,661 +0.35(+0.74%)
Dec 11, 2017 47.74 47.91 47.31 47.47 1,762,302 -0.24(-0.50%)
Dec 08, 2017 48.04 48.04 47.37 47.71 2,059,662 +0.11(+0.23%)
Dec 07, 2017 47.57 47.87 46.98 47.60 1,646,551 +0.25(+0.53%)
Dec 06, 2017 47.36 47.78 47.20 47.35 2,252,976 -0.25(-0.53%)
Dec 05, 2017 48.52 48.57 47.53 47.60 2,653,195 -0.73(-1.51%)
Dec 04, 2017 48.53 48.95 48.29 48.33 4,603,948 +0.80(+1.68%)
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.