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 (%)
Sep 28, 2018 46.58 46.99 46.52 46.57 2,029,700 -0.26(-0.56%)
Sep 27, 2018 47.27 47.35 46.78 46.83 1,891,624 -0.49(-1.04%)
Sep 26, 2018 48.22 48.22 47.17 47.32 1,524,925 -0.88(-1.83%)
Sep 25, 2018 48.27 48.34 48.04 48.20 937,879 +0.05(+0.10%)
Sep 24, 2018 48.74 48.82 47.99 48.15 1,651,732 -0.70(-1.43%)
Sep 21, 2018 49.15 49.23 48.11 48.85 3,125,700 -0.43(-0.87%)
Sep 20, 2018 48.96 49.52 48.91 49.28 1,959,007 +0.51(+1.05%)
Sep 19, 2018 48.04 48.85 48.04 48.77 2,369,188 +0.68(+1.41%)
Sep 18, 2018 48.23 48.31 47.95 48.09 1,965,603 -0.16(-0.33%)
Sep 17, 2018 48.61 48.78 48.08 48.25 2,060,202 -0.36(-0.74%)
Sep 14, 2018 48.26 48.71 48.17 48.61 1,241,500 +0.43(+0.89%)
Sep 13, 2018 48.73 48.90 48.12 48.18 1,921,777 -0.49(-1.01%)
Sep 12, 2018 49.38 49.51 48.60 48.67 1,944,664 -0.82(-1.66%)
Sep 11, 2018 49.33 49.78 49.32 49.49 1,295,197 +0.07(+0.14%)
Sep 10, 2018 49.63 49.79 49.36 49.42 1,501,700 -0.07(-0.14%)
Sep 07, 2018 49.62 49.72 49.20 49.49 980,200 -0.04(-0.08%)
Sep 06, 2018 49.73 49.93 49.43 49.53 1,142,734 -0.25(-0.50%)
Sep 05, 2018 49.51 49.97 49.51 49.78 1,081,886 +0.10(+0.20%)
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.