FinancialContent is the trusted provider of stock market information to the media industry.
S&P Bank ETF SPDR (NY: KBE)
46.56 USD  -0.00 (-0.01%)
Streaming Delayed Price  /  Updated: 12:40 PM EST, Dec 9, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Oct 31, 2017 45.67 45.99 45.59 45.61 1,074,821 -0.01(-0.02%)
Oct 30, 2017 46.13 45.47 45.62 1,887,091 -0.59(-1.28%)
Oct 27, 2017 45.87 46.28 45.85 46.21 1,354,116 +0.31(+0.68%)
Oct 26, 2017 45.37 46.02 45.37 45.90 1,250,161 +0.45(+0.99%)
Oct 25, 2017 45.86 46.01 45.09 45.45 1,376,281 -0.23(-0.50%)
Oct 24, 2017 45.68 45.87 45.51 45.68 1,605,285 +0.33(+0.73%)
Oct 23, 2017 45.75 45.96 45.28 45.35 1,239,056 -0.39(-0.85%)
Oct 20, 2017 45.78 45.86 45.56 45.74 4,338,201 +0.61(+1.35%)
Oct 19, 2017 44.48 45.28 44.46 45.13 1,514,601 +0.27(+0.60%)
Oct 18, 2017 44.78 44.98 44.61 44.86 1,167,787 +0.32(+0.72%)
Oct 17, 2017 45.12 45.12 44.46 44.54 1,897,952 -0.39(-0.87%)
Oct 16, 2017 44.69 45.10 44.58 44.93 1,416,789 +0.25(+0.56%)
Oct 13, 2017 44.72 44.99 44.23 44.68 1,641,565 -0.21(-0.47%)
Oct 12, 2017 45.32 45.35 44.80 44.89 1,374,982 -0.31(-0.69%)
Oct 11, 2017 45.26 45.42 45.04 45.20 1,145,619 -0.23(-0.51%)
Oct 10, 2017 45.23 45.48 45.08 45.43 1,508,204 +0.35(+0.78%)
Oct 09, 2017 45.48 45.48 44.98 45.08 649,953 -0.21(-0.46%)
Oct 06, 2017 45.43 45.68 45.08 45.29 2,976,265 +0.02(+0.04%)
Oct 05, 2017 44.84 45.42 44.57 45.27 2,812,359 +0.57(+1.28%)
Oct 04, 2017 45.10 45.11 44.65 44.70 1,917,827 -0.48(-1.06%)
Oct 03, 2017 45.39 45.47 44.87 45.18 1,572,615 -0.15(-0.33%)
Oct 02, 2017 45.03 45.35 44.79 45.33 2,832,606 +0.24(+0.53%)
Sep 29, 2017 44.86 45.45 44.75 45.09 3,342,003 +0.23(+0.51%)
Sep 28, 2017 44.76 44.86 44.26 44.86 1,555,382 +0.21(+0.47%)
Sep 27, 2017 44.98 44.14 44.65 2,069,196 +0.91(+2.08%)
Sep 26, 2017 43.64 43.87 43.44 43.74 990,543 +0.24(+0.55%)
Sep 25, 2017 43.36 43.75 43.15 43.50 1,431,495 +0.02(+0.05%)
Sep 22, 2017 43.27 43.51 43.09 43.48 1,182,952 +0.05(+0.12%)
Sep 21, 2017 43.10 43.55 43.10 43.43 1,710,247 +0.18(+0.42%)
Sep 20, 2017 42.75 43.36 42.37 43.25 7,521,473 +0.52(+1.22%)
Sep 19, 2017 42.45 42.88 42.44 42.73 2,149,143 +0.30(+0.71%)
Sep 18, 2017 42.10 42.59 42.05 42.43 1,812,545 +0.52(+1.24%)
Sep 15, 2017 41.53 41.96 41.44 41.91 1,786,006 +0.04(+0.10%)
Sep 14, 2017 42.31 42.39 41.82 41.87 2,582,890 -0.36(-0.85%)
Sep 13, 2017 42.00 42.29 41.88 42.23 2,408,286 +0.12(+0.28%)
Sep 12, 2017 41.45 42.23 41.38 42.11 5,343,449 +0.89(+2.16%)
Sep 11, 2017 40.76 41.44 40.56 41.22 4,385,837 +1.00(+2.49%)
Sep 08, 2017 39.81 40.45 39.66 40.22 3,385,404 +0.41(+1.03%)
Sep 07, 2017 40.72 40.79 39.60 39.81 4,169,787 -1.00(-2.45%)
Sep 06, 2017 40.98 41.15 40.65 40.81 2,768,485 +0.04(+0.10%)
Sep 05, 2017 41.64 41.78 40.67 40.77 2,550,884 -1.24(-2.95%)
Sep 01, 2017 41.83 42.21 41.73 42.01 1,532,917 +0.29(+0.70%)
Aug 31, 2017 41.82 41.96 41.65 41.72 1,763,065 -0.01(-0.02%)
Aug 30, 2017 41.64 41.88 41.45 41.73 732,233 +0.20(+0.48%)
Aug 29, 2017 41.25 41.62 41.11 41.53 1,270,657 -0.29(-0.69%)
Aug 28, 2017 42.25 42.28 41.66 41.82 1,201,352 -0.32(-0.76%)
Aug 25, 2017 42.31 41.93 42.14 1,218,084 +0.22(+0.52%)
Aug 24, 2017 41.98 42.00 41.71 41.92 1,307,839 +0.15(+0.36%)
Aug 23, 2017 41.31 42.05 41.30 41.77 1,049,563 +0.07(+0.17%)
Aug 22, 2017 41.49 41.76 41.41 41.70 1,306,286 +0.42(+1.02%)
Aug 21, 2017 41.33 41.43 41.06 41.28 1,186,175 -0.12(-0.29%)
Aug 18, 2017 41.10 41.70 41.02 41.40 2,488,678 -0.01(-0.02%)
Aug 17, 2017 42.32 42.43 41.34 41.41 2,696,277 -1.07(-2.52%)
Aug 16, 2017 42.76 42.85 42.33 42.48 1,537,294 -0.13(-0.31%)
Aug 15, 2017 43.13 43.20 42.59 42.61 925,858 -0.06(-0.14%)
Aug 14, 2017 42.30 42.80 42.30 42.67 1,931,044 +0.82(+1.96%)
Aug 11, 2017 42.12 42.38 41.67 41.85 2,029,322 -0.26(-0.62%)
Aug 10, 2017 42.88 42.95 42.08 42.11 2,436,344 -1.14(-2.64%)
Aug 09, 2017 43.17 43.42 43.05 43.25 1,823,509 -0.41(-0.94%)
Aug 08, 2017 43.51 44.29 43.45 43.66 1,464,985 +0.10(+0.23%)
Aug 07, 2017 43.82 43.95 43.55 43.56 1,073,413 -0.26(-0.59%)
Aug 04, 2017 43.86 44.13 43.69 43.82 1,846,322 +0.35(+0.81%)
Aug 03, 2017 43.63 43.75 43.35 43.47 1,154,377 -0.25(-0.57%)
Aug 02, 2017 43.74 43.85 43.42 43.72 868,070 +0.03(+0.07%)
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.