FinancialContent is the trusted provider of stock market information to the media industry.
S&P Bank ETF SPDR (NY: KBE)
44.37 USD  +0.22 (+0.50%)
Official Closing Price  /  Updated: 8:00 PM EDT, Oct 22, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
May 31, 2018 49.19 49.36 48.68 48.74 2,202,713 -0.49(-1.00%)
May 30, 2018 48.98 49.42 48.70 49.23 3,696,804 +0.78(+1.61%)
May 29, 2018 49.09 49.41 48.17 48.45 3,345,504 -1.26(-2.53%)
May 25, 2018 49.71 49.71 49.71 0 -0.25(-0.50%)
May 24, 2018 50.00 50.02 49.04 49.96 3,878,986 -0.22(-0.44%)
May 23, 2018 50.36 50.47 49.87 50.18 1,790,234 -0.31(-0.61%)
May 22, 2018 50.33 50.88 50.28 50.49 1,737,216 +0.26(+0.52%)
May 21, 2018 49.91 50.46 49.91 50.23 1,591,147 +0.47(+0.94%)
May 18, 2018 50.21 50.21 49.72 49.76 1,414,343 -0.42(-0.84%)
May 17, 2018 50.01 50.28 49.73 50.18 2,552,577 +0.12(+0.24%)
May 16, 2018 49.83 50.24 49.65 50.06 1,643,863 +0.21(+0.42%)
May 15, 2018 49.60 50.17 49.43 49.85 4,084,933 +0.25(+0.50%)
May 14, 2018 49.90 49.95 49.49 49.60 926,777 -0.13(-0.26%)
May 11, 2018 49.79 50.01 49.63 49.73 1,586,539 +0.06(+0.12%)
May 10, 2018 49.45 49.90 49.24 49.67 5,225,189 +0.11(+0.22%)
May 09, 2018 49.37 49.79 49.03 49.56 2,350,185 +0.49(+1.00%)
May 08, 2018 48.79 49.42 48.65 49.07 2,237,902 +0.43(+0.88%)
May 07, 2018 48.52 48.96 48.20 48.64 1,747,957 +0.26(+0.54%)
May 04, 2018 47.59 48.79 47.24 48.38 1,784,209 +0.61(+1.28%)
May 03, 2018 48.08 48.11 47.23 47.77 2,439,217 -0.47(-0.97%)
May 02, 2018 48.27 48.82 47.99 48.24 1,433,659 -0.15(-0.31%)
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.