FinancialContent is the trusted provider of stock market information to the media industry.
S&P Bank ETF SPDR (NY: KBE)
46.56 USD  +0.51 (+1.11%)
Official Closing Price  /  Updated: 7:59 PM EST, Dec 6, 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%)
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.