FinancialContent is the trusted provider of stock market information to the media industry.
S&P Bank ETF SPDR (NY: KBE)
45.86 USD  -0.05 (-0.11%)
Official Closing Price  /  Updated: 8:00 PM EST, Nov 14, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Jul 31, 2017 43.19 43.59 43.13 43.34 1,450,282 +0.25(+0.58%)
Jul 28, 2017 43.27 43.45 42.85 43.09 2,201,821 -0.27(-0.62%)
Jul 27, 2017 43.44 43.74 43.15 43.36 1,937,436 -0.07(-0.16%)
Jul 26, 2017 44.19 44.25 43.28 43.43 2,358,147 -0.73(-1.65%)
Jul 25, 2017 44.06 44.46 44.04 44.16 4,751,859 +0.66(+1.52%)
Jul 24, 2017 43.17 43.58 43.17 43.50 857,447 +0.30(+0.69%)
Jul 21, 2017 43.45 43.63 43.01 43.20 1,628,039 -0.32(-0.74%)
Jul 20, 2017 43.58 43.83 43.29 43.52 1,095,392 -0.03(-0.07%)
Jul 19, 2017 43.75 43.85 43.30 43.55 1,258,793 -0.13(-0.30%)
Jul 18, 2017 43.46 43.77 43.31 43.68 4,578,737 -0.16(-0.36%)
Jul 17, 2017 43.73 43.95 43.48 43.84 1,179,936 +0.06(+0.14%)
Jul 14, 2017 43.46 44.02 43.11 43.78 1,635,858 -0.23(-0.52%)
Jul 13, 2017 44.00 44.10 43.46 44.01 1,247,505 +0.17(+0.39%)
Jul 12, 2017 43.75 44.08 43.66 43.84 982,940 -0.04(-0.09%)
Jul 11, 2017 44.07 44.09 43.63 43.88 2,700,177 -0.15(-0.34%)
Jul 10, 2017 44.07 44.26 43.85 44.03 1,731,862 -0.18(-0.41%)
Jul 07, 2017 44.21 44.29 43.71 44.21 2,205,490 +0.26(+0.59%)
Jul 06, 2017 44.53 44.56 43.89 43.95 3,230,949 -0.49(-1.10%)
Jul 05, 2017 44.69 44.70 43.98 44.44 4,046,109 +0.03(+0.07%)
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.