FinancialContent is the trusted provider of stock market information to the media industry.
S&P Bank ETF SPDR (NY: KBE)
45.86 USD  -0.05 (-0.11%)
Official Closing Price  /  Updated: 4:10 PM EST, Nov 14, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
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%)
Aug 01, 2017 43.63 43.73 43.42 43.69 1,138,933 +0.35(+0.81%)
Jul 31, 2017 43.19 43.59 43.13 43.34 1,450,282 +0.25(+0.58%)
Jul 28, 2017 43.27 43.45 42.85 43.09 2,201,821 -0.27(-0.62%)
Jul 27, 2017 43.44 43.74 43.15 43.36 1,937,436 -0.07(-0.16%)
Jul 26, 2017 44.19 44.25 43.28 43.43 2,358,147 -0.73(-1.65%)
Jul 25, 2017 44.06 44.46 44.04 44.16 4,751,859 +0.66(+1.52%)
Jul 24, 2017 43.17 43.58 43.17 43.50 857,447 +0.30(+0.69%)
Jul 21, 2017 43.45 43.63 43.01 43.20 1,628,039 -0.32(-0.74%)
Jul 20, 2017 43.58 43.83 43.29 43.52 1,095,392 -0.03(-0.07%)
Jul 19, 2017 43.75 43.85 43.30 43.55 1,258,793 -0.13(-0.30%)
Jul 18, 2017 43.46 43.77 43.31 43.68 4,578,737 -0.16(-0.36%)
Jul 17, 2017 43.73 43.95 43.48 43.84 1,179,936 +0.06(+0.14%)
Jul 14, 2017 43.46 44.02 43.11 43.78 1,635,858 -0.23(-0.52%)
Jul 13, 2017 44.00 44.10 43.46 44.01 1,247,505 +0.17(+0.39%)
Jul 12, 2017 43.75 44.08 43.66 43.84 982,940 -0.04(-0.09%)
Jul 11, 2017 44.07 44.09 43.63 43.88 2,700,177 -0.15(-0.34%)
Jul 10, 2017 44.07 44.26 43.85 44.03 1,731,862 -0.18(-0.41%)
Jul 07, 2017 44.21 44.29 43.71 44.21 2,205,490 +0.26(+0.59%)
Jul 06, 2017 44.53 44.56 43.89 43.95 3,230,949 -0.49(-1.10%)
Jul 05, 2017 44.69 44.70 43.98 44.44 4,046,109 +0.03(+0.07%)
Jul 03, 2017 43.88 44.75 43.85 44.41 2,324,006 +0.89(+2.05%)
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.