FinancialContent is the trusted provider of stock market information to the media industry.
S&P Bank ETF SPDR (NY: KBE)
45.63 USD  -0.31 (-0.67%)
Streaming Delayed Price  /  Updated: 1:54 PM EST, Nov 20, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
May 31, 2018 49.19 49.36 48.68 48.74 2,202,713 -0.49(-1.00%)
May 30, 2018 48.98 49.42 48.70 49.23 3,696,804 +0.78(+1.61%)
May 29, 2018 49.09 49.41 48.17 48.45 3,345,504 -1.26(-2.53%)
May 25, 2018 49.71 49.71 49.71 0 -0.25(-0.50%)
May 24, 2018 50.00 50.02 49.04 49.96 3,878,986 -0.22(-0.44%)
May 23, 2018 50.36 50.47 49.87 50.18 1,790,234 -0.31(-0.61%)
May 22, 2018 50.33 50.88 50.28 50.49 1,737,216 +0.26(+0.52%)
May 21, 2018 49.91 50.46 49.91 50.23 1,591,147 +0.47(+0.94%)
May 18, 2018 50.21 50.21 49.72 49.76 1,414,343 -0.42(-0.84%)
May 17, 2018 50.01 50.28 49.73 50.18 2,552,577 +0.12(+0.24%)
May 16, 2018 49.83 50.24 49.65 50.06 1,643,863 +0.21(+0.42%)
May 15, 2018 49.60 50.17 49.43 49.85 4,084,933 +0.25(+0.50%)
May 14, 2018 49.90 49.95 49.49 49.60 926,777 -0.13(-0.26%)
May 11, 2018 49.79 50.01 49.63 49.73 1,586,539 +0.06(+0.12%)
May 10, 2018 49.45 49.90 49.24 49.67 5,225,189 +0.11(+0.22%)
May 09, 2018 49.37 49.79 49.03 49.56 2,350,185 +0.49(+1.00%)
May 08, 2018 48.79 49.42 48.65 49.07 2,237,902 +0.43(+0.88%)
May 07, 2018 48.52 48.96 48.20 48.64 1,747,957 +0.26(+0.54%)
May 04, 2018 47.59 48.79 47.24 48.38 1,784,209 +0.61(+1.28%)
May 03, 2018 48.08 48.11 47.23 47.77 2,439,217 -0.47(-0.97%)
May 02, 2018 48.27 48.82 47.99 48.24 1,433,659 -0.15(-0.31%)
May 01, 2018 47.89 48.53 47.45 48.39 1,582,529 +0.43(+0.90%)
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%)
Apr 02, 2018 47.79 48.02 46.29 46.90 3,229,784 -0.99(-2.07%)
Mar 29, 2018 47.89 47.89 47.89 0 +0.46(+0.97%)
Mar 28, 2018 47.25 47.84 46.81 47.43 2,383,952 +0.20(+0.42%)
Mar 27, 2018 48.55 48.57 46.91 47.23 2,857,612 -1.08(-2.24%)
Mar 26, 2018 47.36 48.38 47.23 48.31 3,976,324 +1.56(+3.34%)
Mar 23, 2018 48.35 48.71 46.68 46.75 3,131,139 -1.66(-3.43%)
Mar 22, 2018 49.61 49.88 48.34 48.41 2,809,974 -1.87(-3.72%)
Mar 21, 2018 50.25 50.81 49.94 50.28 1,263,516 +0.12(+0.24%)
Mar 20, 2018 50.44 50.58 50.05 50.16 1,212,913 -0.12(-0.24%)
Mar 19, 2018 50.60 50.67 49.64 50.28 1,861,617 -0.34(-0.67%)
Mar 16, 2018 50.54 51.13 50.47 50.62 2,763,782 +0.03(+0.06%)
Mar 15, 2018 50.63 50.74 50.16 50.59 1,958,359 +0.15(+0.30%)
Mar 14, 2018 51.31 51.31 50.24 50.44 2,306,142 -0.70(-1.37%)
Mar 13, 2018 51.65 51.77 51.03 51.14 2,920,096 -0.43(-0.83%)
Mar 12, 2018 51.93 52.00 51.32 51.57 1,789,814 -0.29(-0.56%)
Mar 09, 2018 51.40 51.89 51.12 51.86 2,400,210 +0.94(+1.85%)
Mar 08, 2018 51.40 51.58 50.44 50.92 1,310,145 -0.38(-0.74%)
Mar 07, 2018 51.45 51.30 2,084,513 +0.24(+0.47%)
Mar 06, 2018 50.68 51.18 50.19 51.06 2,421,484 +0.57(+1.13%)
Mar 05, 2018 49.43 50.74 49.10 50.49 4,035,515 +0.61(+1.22%)
Mar 02, 2018 48.89 50.01 48.35 49.88 4,172,070 +0.69(+1.40%)
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.