FinancialContent is the trusted provider of stock market information to the media industry.
S&P Bank ETF SPDR (NY: KBE)
47.25 USD  -0.49 (-1.03%)
Official Closing Price  /  Updated: 7:59 PM EST, Dec 13, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Apr 30, 2018 48.81 49.04 47.96 47.96 2,106,197 -0.77(-1.58%)
Apr 27, 2018 48.51 48.93 48.40 48.73 2,022,152 +0.33(+0.68%)
Apr 26, 2018 48.50 48.71 48.26 48.40 3,205,198 -0.16(-0.33%)
Apr 25, 2018 48.62 49.00 48.19 48.56 2,059,377 -0.11(-0.23%)
Apr 24, 2018 48.70 49.39 48.23 48.67 2,303,532 +0.24(+0.50%)
Apr 23, 2018 48.16 48.60 48.07 48.43 2,043,299 +0.39(+0.81%)
Apr 20, 2018 47.80 48.22 47.70 48.04 1,689,660 +0.35(+0.73%)
Apr 19, 2018 46.99 47.81 46.86 47.69 3,257,375 +0.87(+1.86%)
Apr 18, 2018 47.32 47.49 46.81 46.82 2,316,206 -0.33(-0.70%)
Apr 17, 2018 47.97 48.08 46.86 47.15 2,883,137 -0.50(-1.05%)
Apr 16, 2018 47.70 47.86 47.26 47.65 2,040,219 +0.18(+0.38%)
Apr 13, 2018 48.74 48.75 47.25 47.47 3,158,870 -0.76(-1.58%)
Apr 12, 2018 47.73 48.53 47.63 48.23 1,533,222 +0.84(+1.77%)
Apr 11, 2018 47.31 47.63 47.11 47.39 1,485,599 -0.25(-0.52%)
Apr 10, 2018 47.53 47.78 47.12 47.64 3,901,712 +0.82(+1.75%)
Apr 09, 2018 47.23 47.90 46.82 46.82 3,485,941 -0.32(-0.68%)
Apr 06, 2018 47.87 48.15 46.58 47.14 3,077,945 -1.26(-2.60%)
Apr 05, 2018 48.53 48.58 48.04 48.40 1,247,208 +0.32(+0.67%)
Apr 04, 2018 46.87 48.21 46.58 48.08 2,201,595 +0.49(+1.03%)
Apr 03, 2018 47.18 47.79 46.94 47.59 2,047,267 +0.69(+1.47%)
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.