FinancialContent is the trusted provider of stock market information to the media industry.
S&P Bank ETF SPDR (NY: KBE)
46.59 USD  +0.05 (+0.11%)
Official Closing Price  /  Updated: 6:30 PM EST, Dec 10, 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%)
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.