FinancialContent is the trusted provider of stock market information to the media industry.
S&P Bank ETF SPDR (NY: KBE)
42.79 USD  +0.09 (+0.21%)
Official Closing Price  /  Updated: 7:59 PM EDT, Jun 14, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
May 31, 2017 41.45 41.63 40.50 41.13 2,648,216 -0.29(-0.70%)
May 30, 2017 41.65 41.69 41.12 41.42 1,640,449 -0.44(-1.05%)
May 26, 2017 41.88 42.05 41.72 41.86 1,243,993 -0.15(-0.36%)
May 25, 2017 42.13 42.41 41.90 42.01 1,551,796 -0.08(-0.19%)
May 24, 2017 42.38 42.40 41.82 42.09 1,066,126 -0.15(-0.36%)
May 23, 2017 41.76 42.47 41.52 42.24 1,506,498 +0.56(+1.34%)
May 22, 2017 41.72 41.83 41.31 41.68 1,265,167 +0.16(+0.39%)
May 19, 2017 41.52 41.86 41.42 41.52 1,460,914 +0.21(+0.51%)
May 18, 2017 40.94 41.60 40.92 41.31 2,590,748 +0.16(+0.39%)
May 17, 2017 41.88 42.07 40.77 41.15 5,156,854 -1.70(-3.97%)
May 16, 2017 42.80 42.90 42.40 42.85 1,401,948 +0.17(+0.40%)
May 15, 2017 42.47 42.84 42.38 42.68 1,700,801 +0.36(+0.85%)
May 12, 2017 42.15 42.32 41.79 42.32 2,298,631 -0.16(-0.38%)
May 11, 2017 42.84 42.88 42.14 42.48 1,268,313 -0.52(-1.21%)
May 10, 2017 42.76 43.06 42.62 43.00 1,718,850 +0.07(+0.16%)
May 09, 2017 43.29 43.49 42.70 42.93 1,199,640 -0.20(-0.46%)
May 08, 2017 43.11 43.24 42.92 43.13 2,622,912 +0.06(+0.14%)
May 05, 2017 43.31 43.51 42.77 43.07 1,746,882 -0.08(-0.19%)
May 04, 2017 43.47 43.59 43.01 43.15 2,001,416 +0.13(+0.30%)
May 03, 2017 42.50 43.09 42.31 43.02 2,656,327 +0.32(+0.75%)
May 02, 2017 42.95 43.05 42.46 42.70 3,207,619 -0.23(-0.54%)
May 01, 2017 42.84 43.20 42.41 42.93 2,276,050 +0.31(+0.73%)
Apr 28, 2017 43.16 43.50 42.51 42.62 2,016,022 -0.60(-1.39%)
Apr 27, 2017 43.84 43.84 42.97 43.22 1,581,946 -0.52(-1.19%)
Apr 26, 2017 43.48 44.16 43.36 43.74 2,355,083 +0.33(+0.76%)
Apr 25, 2017 43.48 43.84 43.39 43.41 3,082,284 +0.18(+0.42%)
Apr 24, 2017 43.43 43.78 43.19 43.23 3,478,290 +0.87(+2.05%)
Apr 21, 2017 42.42 42.71 42.11 42.36 2,288,726 -0.13(-0.31%)
Apr 20, 2017 42.08 42.59 41.92 42.49 2,344,759 +0.75(+1.80%)
Apr 19, 2017 41.85 42.22 41.60 41.74 1,756,569 +0.21(+0.51%)
Apr 18, 2017 41.43 41.79 41.01 41.53 2,208,120 -0.20(-0.48%)
Apr 17, 2017 41.13 41.77 40.86 41.73 2,529,769 +0.72(+1.76%)
Apr 13, 2017 41.63 41.95 41.00 41.01 5,703,209 -0.85(-2.03%)
Apr 12, 2017 42.32 42.45 41.73 41.86 2,241,823 -0.51(-1.20%)
Apr 11, 2017 41.90 42.40 41.63 42.37 2,537,249 +0.19(+0.45%)
Apr 10, 2017 42.34 42.70 41.85 42.18 1,667,786 -0.20(-0.47%)
Apr 07, 2017 42.21 42.60 42.00 42.38 2,086,881 -0.12(-0.28%)
Apr 06, 2017 42.06 42.65 41.66 42.50 5,375,286 +0.46(+1.09%)
Apr 05, 2017 43.15 43.35 41.99 42.04 3,896,216 -0.69(-1.61%)
Apr 04, 2017 42.51 42.90 42.43 42.73 1,943,375 +0.01(+0.02%)
Apr 03, 2017 43.11 43.30 42.21 42.72 3,242,410 -0.26(-0.60%)
Mar 31, 2017 43.25 43.40 42.98 42.98 3,396,970 -0.40(-0.92%)
Mar 30, 2017 42.34 43.56 42.28 43.38 4,662,366 +1.10(+2.60%)
Mar 29, 2017 42.38 42.56 42.05 42.28 2,029,125 -0.14(-0.33%)
Mar 28, 2017 41.82 42.67 41.59 42.42 4,658,690 +0.63(+1.51%)
Mar 27, 2017 40.95 41.85 40.55 41.79 3,558,755 -0.22(-0.52%)
Mar 24, 2017 42.17 42.28 41.61 42.01 3,204,736 +0.05(+0.12%)
Mar 23, 2017 41.64 42.51 41.49 41.96 2,635,411 +0.29(+0.70%)
Mar 22, 2017 41.41 42.04 40.89 41.67 9,033,122 -0.17(-0.41%)
Mar 21, 2017 44.10 44.24 41.76 41.84 6,220,961 -2.10(-4.77%)
Mar 20, 2017 44.36 44.37 43.91 43.94 2,104,072 -0.65(-1.46%)
Mar 17, 2017 44.92 45.02 44.23 44.59 2,669,717 -0.31(-0.69%)
Mar 16, 2017 44.89 45.17 44.72 44.90 1,866,462 +0.29(+0.65%)
Mar 15, 2017 45.02 45.28 44.46 44.61 2,730,251 -0.30(-0.67%)
Mar 14, 2017 44.80 44.94 44.31 44.91 1,375,448 -0.10(-0.22%)
Mar 13, 2017 44.83 45.26 44.76 45.01 1,382,445 +0.08(+0.18%)
Mar 10, 2017 45.42 45.42 44.45 44.93 2,129,853 -0.16(-0.35%)
Mar 09, 2017 45.16 45.51 44.95 45.09 2,059,114 +0.03(+0.07%)
Mar 08, 2017 45.79 45.91 45.00 45.06 3,301,152 -0.17(-0.38%)
Mar 07, 2017 45.34 45.54 45.12 45.23 1,299,327 -0.25(-0.55%)
Mar 06, 2017 45.37 45.61 45.03 45.48 1,902,457 -0.22(-0.48%)
Mar 03, 2017 45.53 45.85 45.49 45.70 2,723,537 +0.22(+0.48%)
Mar 02, 2017 46.71 46.99 45.42 45.48 4,011,149 -1.08(-2.32%)
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.