FinancialContent is the trusted provider of stock market information to the media industry.
S&P Bank ETF SPDR (NY: KBE)
47.25 USD  -0.49 (-1.03%)
Official Closing Price  /  Updated: 4:36 PM EST, Dec 13, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Sep 29, 2017 44.86 45.45 44.75 45.09 3,342,003 +0.23(+0.51%)
Sep 28, 2017 44.76 44.86 44.26 44.86 1,555,382 +0.21(+0.47%)
Sep 27, 2017 44.98 44.14 44.65 2,069,196 +0.91(+2.08%)
Sep 26, 2017 43.64 43.87 43.44 43.74 990,543 +0.24(+0.55%)
Sep 25, 2017 43.36 43.75 43.15 43.50 1,431,495 +0.02(+0.05%)
Sep 22, 2017 43.27 43.51 43.09 43.48 1,182,952 +0.05(+0.12%)
Sep 21, 2017 43.10 43.55 43.10 43.43 1,710,247 +0.18(+0.42%)
Sep 20, 2017 42.75 43.36 42.37 43.25 7,521,473 +0.52(+1.22%)
Sep 19, 2017 42.45 42.88 42.44 42.73 2,149,143 +0.30(+0.71%)
Sep 18, 2017 42.10 42.59 42.05 42.43 1,812,545 +0.52(+1.24%)
Sep 15, 2017 41.53 41.96 41.44 41.91 1,786,006 +0.04(+0.10%)
Sep 14, 2017 42.31 42.39 41.82 41.87 2,582,890 -0.36(-0.85%)
Sep 13, 2017 42.00 42.29 41.88 42.23 2,408,286 +0.12(+0.28%)
Sep 12, 2017 41.45 42.23 41.38 42.11 5,343,449 +0.89(+2.16%)
Sep 11, 2017 40.76 41.44 40.56 41.22 4,385,837 +1.00(+2.49%)
Sep 08, 2017 39.81 40.45 39.66 40.22 3,385,404 +0.41(+1.03%)
Sep 07, 2017 40.72 40.79 39.60 39.81 4,169,787 -1.00(-2.45%)
Sep 06, 2017 40.98 41.15 40.65 40.81 2,768,485 +0.04(+0.10%)
Sep 05, 2017 41.64 41.78 40.67 40.77 2,550,884 -1.24(-2.95%)
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.