FinancialContent is the trusted provider of stock market information to the media industry.
S&P Bank ETF SPDR (NY: KBE)
45.94 USD  +0.08 (+0.17%)
Official Closing Price  /  Updated: 8:00 PM EST, Nov 15, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Jun 30, 2017 43.96 44.04 43.37 43.52 3,050,452 -0.19(-0.43%)
Jun 29, 2017 44.19 44.32 43.25 43.71 6,109,838 +0.71(+1.65%)
Jun 28, 2017 42.56 43.21 42.56 43.00 3,510,236 +0.58(+1.37%)
Jun 27, 2017 42.47 42.88 42.31 42.42 3,367,781 +0.24(+0.57%)
Jun 26, 2017 42.06 42.55 41.80 42.18 2,054,122 +0.26(+0.62%)
Jun 23, 2017 42.40 42.40 41.80 41.92 2,694,517 -0.28(-0.66%)
Jun 22, 2017 42.33 42.48 41.94 42.20 1,506,515 -0.28(-0.66%)
Jun 21, 2017 43.17 43.17 42.42 42.48 1,673,184 -0.55(-1.28%)
Jun 20, 2017 43.53 43.54 43.00 43.03 1,298,986 -0.54(-1.24%)
Jun 19, 2017 43.68 43.97 43.46 43.57 1,410,853 +0.08(+0.18%)
Jun 16, 2017 43.60 43.60 43.24 43.49 2,342,777 -0.27(-0.62%)
Jun 15, 2017 43.73 44.24 43.56 43.76 1,751,672 -0.29(-0.66%)
Jun 14, 2017 43.68 44.05 43.08 44.05 2,317,098 -0.05(-0.11%)
Jun 13, 2017 44.12 44.38 43.91 44.10 1,943,794 +0.16(+0.36%)
Jun 12, 2017 44.02 44.50 43.62 43.94 3,210,114 +0.06(+0.14%)
Jun 09, 2017 43.00 44.09 42.99 43.88 6,209,946 +1.22(+2.86%)
Jun 08, 2017 41.54 43.19 41.47 42.66 2,911,533 +1.08(+2.60%)
Jun 07, 2017 41.36 41.75 41.20 41.58 1,829,022 +0.39(+0.95%)
Jun 06, 2017 41.00 41.40 40.80 41.19 2,121,837 -0.20(-0.48%)
Jun 05, 2017 41.49 41.84 41.39 41.39 1,609,374 -0.01(-0.02%)
Jun 02, 2017 41.33 41.84 41.16 41.40 1,416,037 -0.34(-0.81%)
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.