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 (%)
Apr 30, 2019 45.66 45.78 45.22 45.49 1,512,125 -0.11(-0.24%)
Apr 29, 2019 45.18 45.90 45.08 45.60 2,442,302 +0.57(+1.27%)
Apr 26, 2019 44.45 45.07 44.32 45.03 2,669,500 +0.44(+0.99%)
Apr 25, 2019 44.61 44.82 44.09 44.59 1,738,055 -0.14(-0.31%)
Apr 24, 2019 44.51 44.96 44.28 44.73 1,413,836 -0.03(-0.07%)
Apr 23, 2019 43.90 44.81 43.77 44.76 2,780,665 +0.91(+2.08%)
Apr 22, 2019 44.07 44.21 43.71 43.85 1,057,070 -0.30(-0.68%)
Apr 18, 2019 44.48 44.57 44.06 44.15 2,058,800 -0.44(-0.99%)
Apr 17, 2019 44.76 44.79 44.26 44.59 1,485,102 -0.10(-0.22%)
Apr 16, 2019 43.93 44.72 43.85 44.69 2,408,112 +0.76(+1.73%)
Apr 15, 2019 44.56 44.64 43.79 43.93 3,279,727 -0.61(-1.37%)
Apr 12, 2019 44.26 44.76 43.80 44.54 5,939,200 +0.85(+1.95%)
Apr 11, 2019 43.61 44.03 43.42 43.69 5,120,076 +0.19(+0.44%)
Apr 10, 2019 43.13 43.53 42.80 43.50 1,636,594 +0.37(+0.86%)
Apr 09, 2019 43.62 43.65 43.03 43.13 2,557,940 -0.75(-1.71%)
Apr 08, 2019 43.71 44.01 43.62 43.88 2,304,760 +0.08(+0.18%)
Apr 05, 2019 43.72 43.92 43.45 43.80 2,683,100 +0.15(+0.34%)
Apr 04, 2019 43.10 43.78 43.04 43.65 2,754,540 +0.54(+1.25%)
Apr 03, 2019 43.31 43.64 42.94 43.11 2,622,847 +0.20(+0.47%)
Apr 02, 2019 42.90 43.26 42.63 42.91 2,247,112 -0.01(-0.02%)
Apr 01, 2019 42.10 43.01 42.10 42.92 6,521,272 +1.15(+2.75%)
Mar 29, 2019 42.22 42.29 41.60 41.77 3,062,400 -0.09(-0.22%)
Mar 28, 2019 41.42 41.88 41.17 41.86 2,533,707 +0.55(+1.33%)
Mar 27, 2019 41.19 41.54 40.88 41.31 2,455,040 +0.02(+0.05%)
Mar 26, 2019 40.70 41.32 40.66 41.29 5,366,574 +0.93(+2.30%)
Mar 25, 2019 40.34 40.81 40.05 40.36 3,125,956 -0.03(-0.07%)
Mar 22, 2019 41.68 41.79 40.07 40.39 6,073,300 -1.79(-4.24%)
Mar 21, 2019 42.32 42.72 41.87 42.18 4,564,211 -0.44(-1.03%)
Mar 20, 2019 43.88 44.09 42.58 42.62 4,084,514 -1.40(-3.18%)
Mar 19, 2019 45.18 45.28 43.94 44.02 3,194,812 -0.95(-2.11%)
Mar 18, 2019 44.39 45.08 44.39 44.97 2,970,551 +0.65(+1.47%)
Mar 15, 2019 44.18 44.65 44.14 44.32 3,820,000 -0.13(-0.29%)
Mar 14, 2019 44.29 44.55 44.18 44.45 2,172,108 +0.18(+0.41%)
Mar 13, 2019 44.12 44.41 43.95 44.27 2,594,721 +0.31(+0.71%)
Mar 12, 2019 44.10 44.23 43.73 43.96 1,606,604 -0.03(-0.07%)
Mar 11, 2019 43.73 44.12 43.61 43.99 2,537,232 +0.35(+0.80%)
Mar 08, 2019 43.15 43.77 43.07 43.64 2,790,100 +0.04(+0.09%)
Mar 07, 2019 44.06 44.15 43.34 43.60 2,506,063 -0.70(-1.58%)
Mar 06, 2019 45.06 45.26 44.21 44.30 3,057,473 -0.91(-2.01%)
Mar 05, 2019 45.24 45.40 44.65 45.21 1,525,267 -0.07(-0.15%)
Mar 04, 2019 45.45 45.86 44.88 45.28 1,832,104 -0.18(-0.40%)
Mar 01, 2019 45.56 45.85 45.12 45.46 2,391,300 +0.20(+0.44%)
Feb 28, 2019 45.33 45.48 45.24 45.26 1,399,727 -0.14(-0.31%)
Feb 27, 2019 44.95 45.44 44.81 45.40 1,779,907 +0.46(+1.02%)
Feb 26, 2019 45.18 45.56 44.94 44.94 2,525,152 -0.47(-1.04%)
Feb 25, 2019 45.84 45.99 45.37 45.41 2,423,378 -0.15(-0.33%)
Feb 22, 2019 45.43 45.62 45.27 45.56 1,488,100 +0.14(+0.31%)
Feb 21, 2019 45.75 45.77 45.22 45.42 1,725,739 -0.30(-0.66%)
Feb 20, 2019 45.31 45.75 45.04 45.72 1,915,905 +0.43(+0.95%)
Feb 19, 2019 44.76 45.40 44.52 45.29 2,185,724 +0.37(+0.82%)
Feb 15, 2019 44.28 45.02 44.26 44.92 2,180,700 +0.99(+2.25%)
Feb 14, 2019 43.94 44.17 43.63 43.93 9,816,105 -0.42(-0.95%)
Feb 13, 2019 44.37 44.56 44.17 44.35 1,724,844 +0.09(+0.20%)
Feb 12, 2019 44.01 44.50 44.01 44.26 2,631,738 +0.53(+1.21%)
Feb 11, 2019 43.53 43.76 43.40 43.73 2,062,496 +0.30(+0.69%)
Feb 08, 2019 43.60 43.86 42.98 43.43 3,377,500 -0.36(-0.82%)
Feb 07, 2019 44.07 44.32 43.39 43.79 5,776,740 +0.45(+1.04%)
Feb 06, 2019 43.12 43.46 43.06 43.34 2,423,217 +0.14(+0.32%)
Feb 05, 2019 43.33 43.46 42.89 43.20 5,854,463 -0.18(-0.41%)
Feb 04, 2019 43.01 43.39 42.80 43.38 3,093,015 +0.41(+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.