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: 7:59 PM EST, Dec 13, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Mar 31, 2017 43.25 43.40 42.98 42.98 3,396,970 -0.40(-0.92%)
Mar 30, 2017 42.34 43.56 42.28 43.38 4,662,366 +1.10(+2.60%)
Mar 29, 2017 42.38 42.56 42.05 42.28 2,029,125 -0.14(-0.33%)
Mar 28, 2017 41.82 42.67 41.59 42.42 4,658,690 +0.63(+1.51%)
Mar 27, 2017 40.95 41.85 40.55 41.79 3,558,755 -0.22(-0.52%)
Mar 24, 2017 42.17 42.28 41.61 42.01 3,204,736 +0.05(+0.12%)
Mar 23, 2017 41.64 42.51 41.49 41.96 2,635,411 +0.29(+0.70%)
Mar 22, 2017 41.41 42.04 40.89 41.67 9,033,122 -0.17(-0.41%)
Mar 21, 2017 44.10 44.24 41.76 41.84 6,220,961 -2.10(-4.77%)
Mar 20, 2017 44.36 44.37 43.91 43.94 2,104,072 -0.65(-1.46%)
Mar 17, 2017 44.92 45.02 44.23 44.59 2,669,717 -0.31(-0.69%)
Mar 16, 2017 44.89 45.17 44.72 44.90 1,866,462 +0.29(+0.65%)
Mar 15, 2017 45.02 45.28 44.46 44.61 2,730,251 -0.30(-0.67%)
Mar 14, 2017 44.80 44.94 44.31 44.91 1,375,448 -0.10(-0.22%)
Mar 13, 2017 44.83 45.26 44.76 45.01 1,382,445 +0.08(+0.18%)
Mar 10, 2017 45.42 45.42 44.45 44.93 2,129,853 -0.16(-0.35%)
Mar 09, 2017 45.16 45.51 44.95 45.09 2,059,114 +0.03(+0.07%)
Mar 08, 2017 45.79 45.91 45.00 45.06 3,301,152 -0.17(-0.38%)
Mar 07, 2017 45.34 45.54 45.12 45.23 1,299,327 -0.25(-0.55%)
Mar 06, 2017 45.37 45.61 45.03 45.48 1,902,457 -0.22(-0.48%)
Mar 03, 2017 45.53 45.85 45.49 45.70 2,723,537 +0.22(+0.48%)
Mar 02, 2017 46.71 46.99 45.42 45.48 4,011,149 -1.08(-2.32%)
Mar 01, 2017 46.31 46.75 46.00 46.56 4,552,394 +1.43(+3.17%)
Feb 28, 2017 45.32 45.34 44.86 45.13 3,089,129 -0.27(-0.59%)
Feb 27, 2017 45.14 45.46 45.10 45.40 1,711,823 +0.23(+0.51%)
Feb 24, 2017 44.92 45.17 44.78 45.17 1,787,565 -0.28(-0.62%)
Feb 23, 2017 45.57 45.57 44.97 45.45 1,559,566 -0.03(-0.07%)
Feb 22, 2017 45.33 45.66 45.18 45.48 2,052,726 +0.00(+0.00%)
Feb 21, 2017 45.48 45.72 45.28 45.48 2,016,554 +0.16(+0.35%)
Feb 17, 2017 45.32 45.32 45.32 0 -0.15(-0.33%)
Feb 16, 2017 45.57 45.68 45.11 45.47 1,422,181 -0.15(-0.33%)
Feb 15, 2017 45.65 45.72 45.24 45.62 2,656,108 +0.30(+0.66%)
Feb 14, 2017 44.57 45.41 44.45 45.32 4,353,212 +0.71(+1.59%)
Feb 13, 2017 44.44 44.91 44.34 44.61 2,365,011 +0.47(+1.06%)
Feb 10, 2017 44.19 44.27 43.90 44.14 2,611,541 +0.23(+0.52%)
Feb 09, 2017 43.39 44.02 43.31 43.91 1,704,417 +0.64(+1.48%)
Feb 08, 2017 43.46 43.46 42.91 43.27 1,993,972 -0.44(-1.01%)
Feb 07, 2017 44.04 44.13 43.55 43.71 1,995,581 -0.16(-0.36%)
Feb 06, 2017 43.85 44.29 43.79 43.87 1,774,102 -0.25(-0.57%)
Feb 03, 2017 43.75 44.20 43.48 44.12 4,732,335 +1.09(+2.53%)
Feb 02, 2017 43.24 43.38 42.83 43.03 2,137,789 -0.47(-1.08%)
Feb 01, 2017 43.89 44.34 43.38 43.50 2,016,759 +0.06(+0.14%)
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%)
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.