FinancialContent is the trusted provider of stock market information to the media industry.
S&P Bank ETF SPDR (NY: KBE)
43.53 USD  +0.28 (+0.65%)
Official Closing Price  /  Updated: 7:59 PM EDT, Oct 18, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Mar 29, 2018 47.89 47.89 47.89 0 +0.46(+0.97%)
Mar 28, 2018 47.25 47.84 46.81 47.43 2,383,952 +0.20(+0.42%)
Mar 27, 2018 48.55 48.57 46.91 47.23 2,857,612 -1.08(-2.24%)
Mar 26, 2018 47.36 48.38 47.23 48.31 3,976,324 +1.56(+3.34%)
Mar 23, 2018 48.35 48.71 46.68 46.75 3,131,139 -1.66(-3.43%)
Mar 22, 2018 49.61 49.88 48.34 48.41 2,809,974 -1.87(-3.72%)
Mar 21, 2018 50.25 50.81 49.94 50.28 1,263,516 +0.12(+0.24%)
Mar 20, 2018 50.44 50.58 50.05 50.16 1,212,913 -0.12(-0.24%)
Mar 19, 2018 50.60 50.67 49.64 50.28 1,861,617 -0.34(-0.67%)
Mar 16, 2018 50.54 51.13 50.47 50.62 2,763,782 +0.03(+0.06%)
Mar 15, 2018 50.63 50.74 50.16 50.59 1,958,359 +0.15(+0.30%)
Mar 14, 2018 51.31 51.31 50.24 50.44 2,306,142 -0.70(-1.37%)
Mar 13, 2018 51.65 51.77 51.03 51.14 2,920,096 -0.43(-0.83%)
Mar 12, 2018 51.93 52.00 51.32 51.57 1,789,814 -0.29(-0.56%)
Mar 09, 2018 51.40 51.89 51.12 51.86 2,400,210 +0.94(+1.85%)
Mar 08, 2018 51.40 51.58 50.44 50.92 1,310,145 -0.38(-0.74%)
Mar 07, 2018 51.45 51.30 2,084,513 +0.24(+0.47%)
Mar 06, 2018 50.68 51.18 50.19 51.06 2,421,484 +0.57(+1.13%)
Mar 05, 2018 49.43 50.74 49.10 50.49 4,035,515 +0.61(+1.22%)
Mar 02, 2018 48.89 50.01 48.35 49.88 4,172,070 +0.69(+1.40%)
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.