FinancialContent is the trusted provider of stock market information to the media industry.
S&P Bank ETF SPDR (NY: KBE)
31.45 USD  -0.73 (-2.27%)
Official Closing Price  /  Updated: 8:00 PM EDT, May 29, 2020  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Feb 28, 2018 50.29 50.63 49.31 49.31 1,006,843 -0.76(-1.52%)
Feb 27, 2018 50.66 51.27 50.05 50.07 1,330,559 -0.66(-1.30%)
Feb 26, 2018 50.59 50.75 50.03 50.73 1,376,294 +0.38(+0.75%)
Feb 23, 2018 49.64 50.36 49.64 50.35 2,253,080 +0.76(+1.53%)
Feb 22, 2018 49.50 49.59 4,670,600 -0.96(-1.90%)
Feb 21, 2018 50.20 51.23 50.01 50.55 2,893,829 +0.35(+0.70%)
Feb 20, 2018 50.41 50.88 49.96 50.20 1,454,314 -0.34(-0.67%)
Feb 16, 2018 50.54 50.54 50.54 0 +0.27(+0.54%)
Feb 15, 2018 50.79 50.14 50.27 1,714,126 +0.19(+0.38%)
Feb 14, 2018 48.57 50.18 48.52 50.08 3,005,150 +1.40(+2.88%)
Feb 13, 2018 48.17 48.74 48.01 48.68 1,608,549 +0.25(+0.52%)
Feb 12, 2018 48.36 48.92 47.86 48.43 2,638,289 +0.42(+0.87%)
Feb 09, 2018 47.86 48.36 46.60 48.01 3,826,776 +0.85(+1.80%)
Feb 08, 2018 49.09 49.40 47.10 47.16 3,378,825 -1.79(-3.66%)
Feb 07, 2018 48.54 49.34 48.36 48.95 2,297,130 +0.23(+0.47%)
Feb 06, 2018 47.17 48.88 46.63 48.72 7,200,240 -0.03(-0.06%)
Feb 05, 2018 49.59 50.21 47.94 48.75 4,294,716 -1.53(-3.04%)
Feb 02, 2018 50.83 51.21 50.06 50.28 4,299,002 -0.61(-1.20%)
Feb 01, 2018 50.05 50.92 49.98 50.89 1,727,439 +0.70(+1.39%)
Jan 31, 2018 50.32 50.63 50.03 50.19 1,676,614 -0.05(-0.10%)
Jan 30, 2018 50.42 50.55 50.17 50.24 2,916,871 -0.44(-0.87%)
Jan 29, 2018 50.87 51.10 50.67 50.68 1,233,749 -0.15(-0.30%)
Jan 26, 2018 50.84 50.85 50.42 50.83 1,354,277 +0.12(+0.24%)
Jan 25, 2018 51.28 51.28 50.48 50.71 2,060,870 -0.28(-0.55%)
Jan 24, 2018 51.38 51.58 50.75 50.99 2,521,833 -0.17(-0.33%)
Jan 23, 2018 50.80 51.35 50.64 51.16 2,111,604 +0.15(+0.29%)
Jan 22, 2018 50.69 51.02 50.49 51.01 1,528,751 +0.23(+0.45%)
Jan 19, 2018 50.19 50.79 50.17 50.78 4,132,360 +0.73(+1.46%)
Jan 18, 2018 50.32 50.49 49.95 50.05 2,710,050 -0.18(-0.36%)
Jan 17, 2018 50.13 50.35 49.52 50.23 1,770,405 +0.27(+0.54%)
Jan 16, 2018 50.59 50.71 49.74 49.96 2,931,051 -0.40(-0.79%)
Jan 12, 2018 50.36 50.36 50.36 0 +0.29(+0.58%)
Jan 11, 2018 49.71 50.09 49.61 50.07 4,540,655 +0.64(+1.29%)
Jan 10, 2018 49.99 49.43 3,071,505 +0.66(+1.35%)
Jan 09, 2018 48.38 49.12 48.30 48.77 2,112,276 +0.63(+1.31%)
Jan 08, 2018 48.08 48.24 47.86 48.14 1,975,023 -0.02(-0.04%)
Jan 05, 2018 48.03 48.20 47.83 48.16 2,138,544 +0.27(+0.56%)
Jan 04, 2018 48.03 48.40 47.81 47.89 4,155,982 +0.32(+0.67%)
Jan 03, 2018 47.39 47.72 47.26 47.57 1,368,469 +0.10(+0.21%)
Jan 02, 2018 47.69 47.69 47.15 47.47 2,235,896 +0.13(+0.27%)
Dec 29, 2017 47.34 47.34 47.34 0 -0.45(-0.94%)
Dec 28, 2017 47.65 47.81 47.45 47.79 1,117,516 +0.25(+0.53%)
Dec 27, 2017 47.78 47.82 47.47 47.54 3,655,098 -0.27(-0.56%)
Dec 26, 2017 48.17 48.34 47.66 47.81 816,093 -0.37(-0.77%)
Dec 22, 2017 48.48 48.51 47.84 48.18 1,314,372 -0.19(-0.39%)
Dec 21, 2017 48.02 48.56 47.97 48.37 1,619,135 +0.66(+1.38%)
Dec 20, 2017 48.16 48.27 47.35 47.71 2,179,887 -0.08(-0.17%)
Dec 19, 2017 48.30 48.32 47.74 47.79 3,251,200 -0.24(-0.50%)
Dec 18, 2017 47.80 48.23 47.74 48.03 3,138,021 +0.64(+1.35%)
Dec 15, 2017 46.85 47.89 46.66 47.39 4,000,085 +0.60(+1.28%)
Dec 14, 2017 47.47 47.60 46.62 46.79 3,275,082 -0.47(-0.99%)
Dec 13, 2017 47.76 48.12 47.21 47.26 2,622,623 -0.56(-1.17%)
Dec 12, 2017 47.68 48.03 47.47 47.82 2,170,661 +0.35(+0.74%)
Dec 11, 2017 47.74 47.91 47.31 47.47 1,762,302 -0.24(-0.50%)
Dec 08, 2017 48.04 48.04 47.37 47.71 2,059,662 +0.11(+0.23%)
Dec 07, 2017 47.57 47.87 46.98 47.60 1,646,551 +0.25(+0.53%)
Dec 06, 2017 47.36 47.78 47.20 47.35 2,252,976 -0.25(-0.53%)
Dec 05, 2017 48.52 48.57 47.53 47.60 2,653,195 -0.73(-1.51%)
Dec 04, 2017 48.53 48.95 48.29 48.33 4,603,948 +0.80(+1.68%)
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.