FinancialContent is the trusted provider of stock market information to the media industry.
S&P Bank ETF SPDR (NY: KBE)
44.48 USD  +0.11 (+0.25%)
Official Closing Price  /  Updated: 8:00 PM EDT, Oct 23, 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%)
Mar 01, 2018 49.28 49.89 48.97 49.19 5,090,212 -0.12(-0.24%)
Feb 28, 2018 50.29 50.63 49.31 49.31 1,006,843 -0.76(-1.52%)
Feb 27, 2018 50.66 51.27 50.05 50.07 1,330,559 -0.66(-1.30%)
Feb 26, 2018 50.59 50.75 50.03 50.73 1,376,294 +0.38(+0.75%)
Feb 23, 2018 49.64 50.36 49.64 50.35 2,253,080 +0.76(+1.53%)
Feb 22, 2018 49.50 49.59 4,670,600 -0.96(-1.90%)
Feb 21, 2018 50.20 51.23 50.01 50.55 2,893,829 +0.35(+0.70%)
Feb 20, 2018 50.41 50.88 49.96 50.20 1,454,314 -0.34(-0.67%)
Feb 16, 2018 50.54 50.54 50.54 0 +0.27(+0.54%)
Feb 15, 2018 50.79 50.14 50.27 1,714,126 +0.19(+0.38%)
Feb 14, 2018 48.57 50.18 48.52 50.08 3,005,150 +1.40(+2.88%)
Feb 13, 2018 48.17 48.74 48.01 48.68 1,608,549 +0.25(+0.52%)
Feb 12, 2018 48.36 48.92 47.86 48.43 2,638,289 +0.42(+0.87%)
Feb 09, 2018 47.86 48.36 46.60 48.01 3,826,776 +0.85(+1.80%)
Feb 08, 2018 49.09 49.40 47.10 47.16 3,378,825 -1.79(-3.66%)
Feb 07, 2018 48.54 49.34 48.36 48.95 2,297,130 +0.23(+0.47%)
Feb 06, 2018 47.17 48.88 46.63 48.72 7,200,240 -0.03(-0.06%)
Feb 05, 2018 49.59 50.21 47.94 48.75 4,294,716 -1.53(-3.04%)
Feb 02, 2018 50.83 51.21 50.06 50.28 4,299,002 -0.61(-1.20%)
Feb 01, 2018 50.05 50.92 49.98 50.89 1,727,439 +0.70(+1.39%)
Jan 31, 2018 50.32 50.63 50.03 50.19 1,676,614 -0.05(-0.10%)
Jan 30, 2018 50.42 50.55 50.17 50.24 2,916,871 -0.44(-0.87%)
Jan 29, 2018 50.87 51.10 50.67 50.68 1,233,749 -0.15(-0.30%)
Jan 26, 2018 50.84 50.85 50.42 50.83 1,354,277 +0.12(+0.24%)
Jan 25, 2018 51.28 51.28 50.48 50.71 2,060,870 -0.28(-0.55%)
Jan 24, 2018 51.38 51.58 50.75 50.99 2,521,833 -0.17(-0.33%)
Jan 23, 2018 50.80 51.35 50.64 51.16 2,111,604 +0.15(+0.29%)
Jan 22, 2018 50.69 51.02 50.49 51.01 1,528,751 +0.23(+0.45%)
Jan 19, 2018 50.19 50.79 50.17 50.78 4,132,360 +0.73(+1.46%)
Jan 18, 2018 50.32 50.49 49.95 50.05 2,710,050 -0.18(-0.36%)
Jan 17, 2018 50.13 50.35 49.52 50.23 1,770,405 +0.27(+0.54%)
Jan 16, 2018 50.59 50.71 49.74 49.96 2,931,051 -0.40(-0.79%)
Jan 12, 2018 50.36 50.36 50.36 0 +0.29(+0.58%)
Jan 11, 2018 49.71 50.09 49.61 50.07 4,540,655 +0.64(+1.29%)
Jan 10, 2018 49.99 49.43 3,071,505 +0.66(+1.35%)
Jan 09, 2018 48.38 49.12 48.30 48.77 2,112,276 +0.63(+1.31%)
Jan 08, 2018 48.08 48.24 47.86 48.14 1,975,023 -0.02(-0.04%)
Jan 05, 2018 48.03 48.20 47.83 48.16 2,138,544 +0.27(+0.56%)
Jan 04, 2018 48.03 48.40 47.81 47.89 4,155,982 +0.32(+0.67%)
Jan 03, 2018 47.39 47.72 47.26 47.57 1,368,469 +0.10(+0.21%)
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.