FinancialContent is the trusted provider of stock market information to the media industry.
S&P Bank ETF SPDR (NY: KBE)
46.64 USD  +0.10 (+0.21%)
Streaming Delayed Price  /  Updated: 1:30 PM EST, Dec 10, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Mar 29, 2019 42.22 42.29 41.60 41.77 3,062,400 -0.09(-0.22%)
Mar 28, 2019 41.42 41.88 41.17 41.86 2,533,707 +0.55(+1.33%)
Mar 27, 2019 41.19 41.54 40.88 41.31 2,455,040 +0.02(+0.05%)
Mar 26, 2019 40.70 41.32 40.66 41.29 5,366,574 +0.93(+2.30%)
Mar 25, 2019 40.34 40.81 40.05 40.36 3,125,956 -0.03(-0.07%)
Mar 22, 2019 41.68 41.79 40.07 40.39 6,073,300 -1.79(-4.24%)
Mar 21, 2019 42.32 42.72 41.87 42.18 4,564,211 -0.44(-1.03%)
Mar 20, 2019 43.88 44.09 42.58 42.62 4,084,514 -1.40(-3.18%)
Mar 19, 2019 45.18 45.28 43.94 44.02 3,194,812 -0.95(-2.11%)
Mar 18, 2019 44.39 45.08 44.39 44.97 2,970,551 +0.65(+1.47%)
Mar 15, 2019 44.18 44.65 44.14 44.32 3,820,000 -0.13(-0.29%)
Mar 14, 2019 44.29 44.55 44.18 44.45 2,172,108 +0.18(+0.41%)
Mar 13, 2019 44.12 44.41 43.95 44.27 2,594,721 +0.31(+0.71%)
Mar 12, 2019 44.10 44.23 43.73 43.96 1,606,604 -0.03(-0.07%)
Mar 11, 2019 43.73 44.12 43.61 43.99 2,537,232 +0.35(+0.80%)
Mar 08, 2019 43.15 43.77 43.07 43.64 2,790,100 +0.04(+0.09%)
Mar 07, 2019 44.06 44.15 43.34 43.60 2,506,063 -0.70(-1.58%)
Mar 06, 2019 45.06 45.26 44.21 44.30 3,057,473 -0.91(-2.01%)
Mar 05, 2019 45.24 45.40 44.65 45.21 1,525,267 -0.07(-0.15%)
Mar 04, 2019 45.45 45.86 44.88 45.28 1,832,104 -0.18(-0.40%)
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.