FinancialContent is the trusted provider of stock market information to the media industry.
S&P Bank ETF SPDR (NY: KBE)
45.94 USD  UNCHANGED
Streaming Delayed Price  /  Updated: 8:00 PM EST, Nov 19, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Jan 31, 2017 43.42 43.80 43.14 43.44 2,273,883 -0.17(-0.39%)
Jan 30, 2017 43.75 43.77 43.10 43.61 1,921,088 -0.51(-1.16%)
Jan 27, 2017 44.37 44.46 43.98 44.12 1,326,943 -0.37(-0.83%)
Jan 26, 2017 44.21 44.54 44.10 44.49 2,522,031 +0.34(+0.77%)
Jan 25, 2017 43.89 44.25 43.77 44.15 2,760,273 +0.77(+1.78%)
Jan 24, 2017 42.89 43.54 42.73 43.38 1,808,903 +0.73(+1.71%)
Jan 23, 2017 42.69 42.95 42.36 42.65 2,086,005 -0.22(-0.51%)
Jan 20, 2017 42.64 43.08 42.59 42.87 2,034,711 +0.37(+0.87%)
Jan 19, 2017 42.90 43.04 42.34 42.50 3,530,168 -0.25(-0.58%)
Jan 18, 2017 42.45 42.78 42.05 42.75 8,465,713 +0.37(+0.87%)
Jan 17, 2017 43.45 43.45 42.31 42.38 3,245,619 -1.48(-3.37%)
Jan 13, 2017 43.86 43.86 43.86 0 +0.48(+1.11%)
Jan 12, 2017 43.80 43.89 42.90 43.38 4,316,443 -0.58(-1.32%)
Jan 11, 2017 43.73 44.01 43.41 43.96 2,687,305 +0.22(+0.50%)
Jan 10, 2017 43.44 43.91 43.25 43.74 1,822,196 +0.38(+0.88%)
Jan 09, 2017 43.46 43.58 43.07 43.36 1,328,822 -0.41(-0.94%)
Jan 06, 2017 43.75 44.08 43.61 43.77 2,068,043 +0.12(+0.27%)
Jan 05, 2017 44.09 44.34 43.25 43.65 4,156,218 -0.66(-1.49%)
Jan 04, 2017 43.74 44.42 43.72 44.31 3,703,145 +0.64(+1.47%)
Jan 03, 2017 44.30 44.56 43.32 43.67 2,978,581 +0.20(+0.46%)
Dec 30, 2016 43.47 43.47 43.47 0 +0.09(+0.21%)
Dec 29, 2016 43.66 43.93 43.13 43.38 2,766,609 -0.37(-0.85%)
Dec 28, 2016 44.29 44.31 43.62 43.75 1,836,631 -0.41(-0.93%)
Dec 27, 2016 44.18 44.24 44.02 44.16 1,574,752 +0.18(+0.41%)
Dec 23, 2016 43.98 43.98 43.98 0 +0.03(+0.07%)
Dec 22, 2016 43.94 44.04 43.66 43.95 1,147,944 +0.06(+0.14%)
Dec 21, 2016 44.14 44.14 43.73 43.89 3,303,546 -0.14(-0.32%)
Dec 20, 2016 43.70 44.06 43.61 44.03 2,853,407 +0.62(+1.43%)
Dec 19, 2016 43.07 43.42 42.78 43.41 4,823,372 +0.25(+0.58%)
Dec 16, 2016 43.66 43.94 43.08 43.16 6,373,888 -0.68(-1.55%)
Dec 15, 2016 43.61 44.08 43.23 43.84 3,605,962 +0.57(+1.32%)
Dec 14, 2016 43.04 44.01 42.83 43.27 6,191,433 -0.19(-0.44%)
Dec 13, 2016 43.42 43.73 42.97 43.46 4,519,847 +0.06(+0.14%)
Dec 12, 2016 43.89 44.18 43.24 43.40 3,032,404 -0.71(-1.61%)
Dec 09, 2016 44.08 44.11 43.63 44.11 3,388,532 +0.06(+0.14%)
Dec 08, 2016 43.67 44.27 43.37 44.05 3,590,333 +0.73(+1.69%)
Dec 07, 2016 42.79 43.32 42.64 43.32 4,781,147 +0.56(+1.31%)
Dec 06, 2016 42.52 42.80 42.11 42.76 2,494,110 +0.60(+1.42%)
Dec 05, 2016 42.08 42.39 41.92 42.16 4,500,483 +0.52(+1.25%)
Dec 02, 2016 41.90 41.95 41.42 41.64 3,075,328 -0.34(-0.81%)
Dec 01, 2016 41.51 42.15 41.34 41.98 6,218,078 +0.83(+2.02%)
Nov 30, 2016 41.09 41.29 40.98 41.15 5,917,222 +0.72(+1.78%)
Nov 29, 2016 40.39 40.69 40.30 40.43 3,586,185 +0.15(+0.37%)
Nov 28, 2016 40.70 40.95 40.17 40.28 3,858,776 -0.73(-1.78%)
Nov 25, 2016 41.00 41.05 40.83 41.01 695,557 +0.06(+0.15%)
Nov 23, 2016 40.95 40.95 40.95 0 +0.22(+0.54%)
Nov 22, 2016 40.59 40.83 40.45 40.73 4,299,935 +0.23(+0.57%)
Nov 21, 2016 40.60 40.63 40.21 40.50 3,542,111 +0.09(+0.22%)
Nov 18, 2016 40.30 40.49 40.04 40.41 2,334,267 +0.24(+0.60%)
Nov 17, 2016 39.75 40.24 39.51 40.17 6,073,229 +0.53(+1.34%)
Nov 16, 2016 39.72 39.89 39.49 39.64 4,044,908 -0.56(-1.39%)
Nov 15, 2016 39.50 40.24 39.06 40.20 8,503,919 +0.20(+0.50%)
Nov 14, 2016 39.49 40.63 39.37 40.00 12,941,944 +1.06(+2.72%)
Nov 11, 2016 38.07 39.02 38.01 38.94 6,834,499 +0.71(+1.86%)
Nov 10, 2016 37.30 38.65 37.29 38.23 12,200,631 +1.49(+4.06%)
Nov 09, 2016 35.78 36.99 35.35 36.74 15,417,684 +1.80(+5.15%)
Nov 08, 2016 34.82 35.12 34.57 34.94 1,545,309 -0.15(-0.43%)
Nov 07, 2016 34.83 35.10 34.72 35.09 6,956,335 +1.00(+2.93%)
Nov 04, 2016 34.14 34.46 33.80 34.09 2,264,971 +0.05(+0.15%)
Nov 03, 2016 34.10 34.39 33.99 34.04 1,786,510 +0.01(+0.03%)
Nov 02, 2016 34.41 34.51 33.87 34.03 3,166,129 -0.56(-1.62%)
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.