FinancialContent is the trusted provider of stock market information to the media industry.
S&P Bank ETF SPDR (NY: KBE)
31.75 USD  +0.30 (+0.95%)
Streaming Delayed Price  /  Updated: 8:33 AM EDT, Jun 1, 2020  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Mar 31, 2020 27.51 27.82 26.49 26.96 1,621,559 -0.73(-2.64%)
Mar 30, 2020 27.71 27.78 26.66 27.69 2,146,850 +0.08(+0.29%)
Mar 27, 2020 27.54 28.50 27.06 27.61 3,811,100 -1.06(-3.70%)
Mar 26, 2020 26.49 28.89 26.49 28.67 4,370,584 +2.32(+8.80%)
Mar 25, 2020 26.45 27.43 25.04 26.35 5,588,573 +0.50(+1.93%)
Mar 24, 2020 24.64 25.94 24.41 25.85 3,735,336 +2.72(+11.76%)
Mar 23, 2020 25.00 25.15 22.56 23.13 5,157,788 -2.26(-8.90%)
Mar 20, 2020 27.46 27.64 25.30 25.39 6,410,000 -1.80(-6.62%)
Mar 19, 2020 25.17 27.66 24.10 27.19 4,916,520 +1.65(+6.46%)
Mar 18, 2020 26.90 27.69 24.93 25.54 3,204,484 -3.19(-11.10%)
Mar 17, 2020 27.70 28.90 26.41 28.73 3,265,628 +1.53(+5.62%)
Mar 16, 2020 27.62 28.67 27.00 27.20 4,036,820 -4.03(-12.90%)
Mar 13, 2020 30.07 31.24 28.71 31.23 4,937,400 +3.24(+11.58%)
Mar 12, 2020 28.25 30.51 27.37 27.99 3,232,957 -2.72(-8.86%)
Mar 11, 2020 31.89 32.30 30.26 30.71 4,879,905 -2.25(-6.83%)
Mar 10, 2020 32.49 33.08 31.02 32.96 2,595,182 +2.02(+6.53%)
Mar 09, 2020 32.79 33.42 30.80 30.94 3,679,492 -5.34(-14.72%)
Mar 06, 2020 36.12 37.24 35.56 36.28 2,943,200 -1.51(-4.00%)
Mar 05, 2020 38.44 38.54 37.31 37.79 3,076,514 -1.91(-4.81%)
Mar 04, 2020 39.41 39.82 38.37 39.70 4,296,871 +0.80(+2.06%)
Mar 03, 2020 40.43 40.87 38.46 38.90 5,187,296 -1.57(-3.88%)
Mar 02, 2020 38.72 40.49 38.31 40.47 2,681,248 +1.72(+4.44%)
Feb 28, 2020 38.67 39.29 37.92 38.75 5,842,100 -1.11(-2.78%)
Feb 27, 2020 40.55 41.62 39.85 39.86 5,270,374 -1.65(-3.97%)
Feb 26, 2020 42.36 42.72 41.45 41.51 6,872,340 -0.66(-1.57%)
Feb 25, 2020 43.96 43.97 42.02 42.17 3,527,405 -1.78(-4.05%)
Feb 24, 2020 44.01 44.22 43.65 43.95 2,093,935 -1.41(-3.11%)
Feb 21, 2020 45.78 45.78 45.10 45.36 2,224,100 -0.62(-1.35%)
Feb 20, 2020 45.34 46.11 45.34 45.98 1,644,495 +0.48(+1.05%)
Feb 19, 2020 45.43 45.65 45.33 45.50 1,240,267 +0.27(+0.60%)
Feb 18, 2020 45.58 45.78 44.97 45.23 1,443,299 -0.59(-1.29%)
Feb 14, 2020 45.98 46.13 45.65 45.82 962,000 -0.29(-0.63%)
Feb 13, 2020 45.72 46.12 45.65 46.11 1,378,736 +0.20(+0.44%)
Feb 12, 2020 46.16 46.33 45.78 45.91 726,886 +0.00(+0.00%)
Feb 11, 2020 45.71 46.17 45.60 45.91 1,157,351 +0.38(+0.83%)
Feb 10, 2020 45.35 45.55 45.21 45.53 877,947 -0.02(-0.04%)
Feb 07, 2020 45.56 45.77 45.42 45.55 1,026,700 -0.37(-0.81%)
Feb 06, 2020 46.61 46.68 45.92 45.92 974,480 -0.45(-0.97%)
Feb 05, 2020 45.86 46.45 45.86 46.37 1,577,996 +1.04(+2.29%)
Feb 04, 2020 45.44 45.66 45.29 45.33 2,781,742 +0.65(+1.45%)
Feb 03, 2020 44.42 44.98 44.42 44.68 1,956,543 +0.49(+1.11%)
Jan 31, 2020 44.73 44.77 44.06 44.19 2,831,100 -0.91(-2.02%)
Jan 30, 2020 44.30 45.10 44.11 45.10 1,824,724 +0.47(+1.05%)
Jan 29, 2020 45.16 45.40 44.60 44.63 1,011,221 -0.46(-1.02%)
Jan 28, 2020 45.00 45.42 44.84 45.09 1,365,046 +0.39(+0.87%)
Jan 27, 2020 44.55 45.08 44.44 44.70 1,650,029 -0.80(-1.76%)
Jan 24, 2020 46.14 46.25 45.07 45.50 3,860,300 -0.73(-1.58%)
Jan 23, 2020 46.15 46.36 45.60 46.23 1,743,915 -0.02(-0.04%)
Jan 22, 2020 46.37 46.40 46.14 46.25 1,190,606 -0.05(-0.11%)
Jan 21, 2020 46.51 46.74 46.26 46.30 1,068,537 -0.54(-1.15%)
Jan 17, 2020 47.03 47.03 46.70 46.84 1,103,700 +0.12(+0.26%)
Jan 16, 2020 46.28 46.73 46.28 46.72 1,878,125 +0.59(+1.28%)
Jan 15, 2020 46.37 46.47 45.94 46.13 1,595,589 -0.60(-1.28%)
Jan 14, 2020 46.75 46.96 46.46 46.73 1,600,003 +0.07(+0.15%)
Jan 13, 2020 46.52 46.66 46.21 46.66 1,339,166 +0.32(+0.69%)
Jan 10, 2020 46.83 46.83 46.28 46.34 1,565,000 -0.51(-1.09%)
Jan 09, 2020 46.98 46.99 46.69 46.85 1,572,863 +0.23(+0.49%)
Jan 08, 2020 46.28 46.81 46.13 46.62 3,871,170 +0.36(+0.78%)
Jan 07, 2020 46.42 46.53 46.13 46.26 1,217,460 -0.31(-0.67%)
Jan 06, 2020 46.49 46.67 46.20 46.57 1,481,011 -0.37(-0.79%)
Jan 03, 2020 46.78 47.11 46.53 46.94 842,200 -0.45(-0.95%)
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.