FinancialContent is the trusted provider of stock market information to the media industry.
S&P Bank ETF SPDR (NY: KBE)
46.57 USD  +0.01 (+0.02%)
Streaming Delayed Price  /  Updated: 11:28 AM EST, Dec 9, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Oct 31, 2017 45.67 45.99 45.59 45.61 1,074,821 -0.01(-0.02%)
Oct 30, 2017 46.13 45.47 45.62 1,887,091 -0.59(-1.28%)
Oct 27, 2017 45.87 46.28 45.85 46.21 1,354,116 +0.31(+0.68%)
Oct 26, 2017 45.37 46.02 45.37 45.90 1,250,161 +0.45(+0.99%)
Oct 25, 2017 45.86 46.01 45.09 45.45 1,376,281 -0.23(-0.50%)
Oct 24, 2017 45.68 45.87 45.51 45.68 1,605,285 +0.33(+0.73%)
Oct 23, 2017 45.75 45.96 45.28 45.35 1,239,056 -0.39(-0.85%)
Oct 20, 2017 45.78 45.86 45.56 45.74 4,338,201 +0.61(+1.35%)
Oct 19, 2017 44.48 45.28 44.46 45.13 1,514,601 +0.27(+0.60%)
Oct 18, 2017 44.78 44.98 44.61 44.86 1,167,787 +0.32(+0.72%)
Oct 17, 2017 45.12 45.12 44.46 44.54 1,897,952 -0.39(-0.87%)
Oct 16, 2017 44.69 45.10 44.58 44.93 1,416,789 +0.25(+0.56%)
Oct 13, 2017 44.72 44.99 44.23 44.68 1,641,565 -0.21(-0.47%)
Oct 12, 2017 45.32 45.35 44.80 44.89 1,374,982 -0.31(-0.69%)
Oct 11, 2017 45.26 45.42 45.04 45.20 1,145,619 -0.23(-0.51%)
Oct 10, 2017 45.23 45.48 45.08 45.43 1,508,204 +0.35(+0.78%)
Oct 09, 2017 45.48 45.48 44.98 45.08 649,953 -0.21(-0.46%)
Oct 06, 2017 45.43 45.68 45.08 45.29 2,976,265 +0.02(+0.04%)
Oct 05, 2017 44.84 45.42 44.57 45.27 2,812,359 +0.57(+1.28%)
Oct 04, 2017 45.10 45.11 44.65 44.70 1,917,827 -0.48(-1.06%)
Oct 03, 2017 45.39 45.47 44.87 45.18 1,572,615 -0.15(-0.33%)
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.