FinancialContent is the trusted provider of stock market information to the media industry.
S&P Bank ETF SPDR (NY: KBE)
43.25 USD  +0.06 (+0.14%)
Official Closing Price  /  Updated: 4:46 PM EDT, Oct 17, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Aug 31, 2018 49.42 49.42 49.42 0 +0.27(+0.55%)
Aug 30, 2018 49.24 49.40 49.10 49.15 1,194,411 -0.32(-0.65%)
Aug 29, 2018 49.53 49.56 49.06 49.47 1,209,517 -0.04(-0.08%)
Aug 28, 2018 49.82 49.91 49.31 49.51 793,047 -0.16(-0.32%)
Aug 27, 2018 49.73 50.13 49.65 49.67 883,125 +0.10(+0.20%)
Aug 24, 2018 49.85 49.88 49.51 49.57 625,100 -0.16(-0.32%)
Aug 23, 2018 49.94 50.01 49.51 49.73 709,312 -0.29(-0.58%)
Aug 22, 2018 49.98 50.18 49.89 50.02 599,595 -0.12(-0.24%)
Aug 21, 2018 49.70 50.40 49.57 50.14 1,619,507 +0.50(+1.01%)
Aug 20, 2018 49.47 49.73 49.23 49.64 752,868 +0.14(+0.28%)
Aug 17, 2018 49.17 49.54 49.11 49.50 898,000 +0.21(+0.43%)
Aug 16, 2018 48.81 49.62 48.79 49.29 1,893,042 +0.65(+1.34%)
Aug 15, 2018 48.85 49.12 48.47 48.64 4,210,921 -0.48(-0.98%)
Aug 14, 2018 48.55 49.30 48.55 49.12 1,411,698 +0.65(+1.34%)
Aug 13, 2018 48.69 49.07 48.44 48.47 1,386,942 -0.36(-0.74%)
Aug 10, 2018 48.60 49.03 48.40 48.83 1,378,000 -0.25(-0.51%)
Aug 09, 2018 49.32 49.49 48.97 49.08 805,184 -0.25(-0.51%)
Aug 08, 2018 49.03 49.44 48.83 49.33 841,819 +0.29(+0.59%)
Aug 07, 2018 49.02 49.44 49.02 49.04 1,017,857 +0.14(+0.29%)
Aug 06, 2018 48.81 49.04 48.55 48.90 1,054,749 +0.04(+0.08%)
Aug 03, 2018 49.03 49.28 48.69 48.86 1,388,400 -0.15(-0.31%)
Aug 02, 2018 48.37 49.18 48.23 49.01 1,720,378 +0.43(+0.89%)
Aug 01, 2018 48.49 48.91 48.31 48.58 2,411,604 +0.28(+0.58%)
Jul 31, 2018 48.55 48.68 48.00 48.30 1,266,111 -0.19(-0.39%)
Jul 30, 2018 48.68 48.99 48.48 48.49 1,076,811 -0.16(-0.33%)
Jul 27, 2018 48.67 48.99 48.30 48.65 1,171,800 +0.04(+0.08%)
Jul 26, 2018 48.43 49.09 48.42 48.61 2,012,949 +0.17(+0.35%)
Jul 25, 2018 48.88 48.88 48.20 48.44 1,538,088 -0.50(-1.02%)
Jul 24, 2018 49.50 49.50 48.71 48.94 2,760,339 -0.40(-0.81%)
Jul 23, 2018 48.72 49.50 48.70 49.34 1,861,332 +0.65(+1.33%)
Jul 20, 2018 48.46 48.93 48.32 48.69 1,500,410 +0.20(+0.41%)
Jul 19, 2018 48.48 48.68 48.10 48.49 1,646,472 -0.18(-0.37%)
Jul 18, 2018 47.99 48.74 47.99 48.67 1,934,563 +0.73(+1.52%)
Jul 17, 2018 47.85 48.19 47.81 47.94 1,365,290 +0.08(+0.17%)
Jul 16, 2018 47.37 47.96 47.37 47.86 1,728,279 +0.63(+1.33%)
Jul 13, 2018 47.62 47.72 47.05 47.23 2,189,394 -0.54(-1.13%)
Jul 12, 2018 48.44 48.53 47.35 47.77 2,745,941 -0.42(-0.87%)
Jul 11, 2018 48.00 48.51 48.00 48.19 2,044,365 -0.19(-0.39%)
Jul 10, 2018 49.07 49.18 48.12 48.38 2,120,083 -0.54(-1.10%)
Jul 09, 2018 48.02 49.06 47.98 48.92 3,025,064 +1.10(+2.30%)
Jul 06, 2018 47.36 48.00 47.11 47.82 1,234,405 +0.32(+0.67%)
Jul 05, 2018 47.55 47.87 47.27 47.50 1,989,372 +0.13(+0.27%)
Jul 03, 2018 47.37 47.37 47.37 0 -0.23(-0.48%)
Jul 02, 2018 46.93 47.60 46.79 47.60 1,857,298 +0.44(+0.93%)
Jun 29, 2018 48.23 47.16 47.16 1,913,740 -0.32(-0.67%)
Jun 28, 2018 47.40 47.76 47.15 47.48 3,964,304 +0.08(+0.17%)
Jun 27, 2018 48.20 48.35 47.30 47.40 1,614,104 -0.89(-1.84%)
Jun 26, 2018 48.63 48.63 48.00 48.29 1,762,052 -0.30(-0.62%)
Jun 25, 2018 48.95 49.03 48.16 48.59 1,981,732 -0.50(-1.02%)
Jun 22, 2018 49.95 49.95 49.00 49.09 1,829,767 -0.48(-0.97%)
Jun 21, 2018 49.62 49.97 49.13 49.57 1,234,382 -0.16(-0.32%)
Jun 20, 2018 49.94 50.05 49.62 49.73 903,245 +0.12(+0.24%)
Jun 19, 2018 48.95 49.70 48.86 49.61 1,013,661 +0.27(+0.55%)
Jun 18, 2018 49.01 49.59 48.73 49.34 1,066,207 +0.06(+0.12%)
Jun 15, 2018 49.56 48.62 49.28 2,616,939 -0.33(-0.67%)
Jun 14, 2018 50.00 50.07 49.24 49.61 2,230,879 -0.22(-0.44%)
Jun 13, 2018 50.11 50.54 49.64 49.83 2,221,445 -0.28(-0.56%)
Jun 12, 2018 50.48 50.63 49.83 50.11 2,413,684 -0.29(-0.58%)
Jun 11, 2018 51.07 51.19 50.26 50.40 1,494,528 -0.51(-1.00%)
Jun 08, 2018 50.58 50.98 50.45 50.91 1,320,978 +0.22(+0.43%)
Jun 07, 2018 50.81 51.07 50.39 50.69 2,086,191 +0.03(+0.06%)
Jun 06, 2018 50.71 50.66 1,631,033 +1.03(+2.08%)
Jun 05, 2018 49.74 49.87 49.37 49.63 1,882,941 -0.19(-0.38%)
Jun 04, 2018 49.43 49.85 49.38 49.82 1,773,396 +0.46(+0.93%)
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.