FinancialContent is the trusted provider of stock market information to the media industry.
S&P Bank ETF SPDR (NY: KBE)
40.75 USD  +0.13 (+0.32%)
Streaming Delayed Price  /  Updated: 10:42 AM EDT, Aug 21, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
May 31, 2019 41.12 41.35 40.85 40.94 3,394,300 -0.83(-1.99%)
May 30, 2019 42.51 42.81 41.41 41.77 1,558,984 -0.65(-1.53%)
May 29, 2019 41.82 42.54 41.65 42.42 1,471,197 +0.19(+0.45%)
May 28, 2019 42.64 42.78 42.21 42.23 1,440,968 -0.53(-1.24%)
May 24, 2019 42.44 42.86 42.43 42.76 1,208,000 +0.50(+1.18%)
May 23, 2019 42.63 42.71 41.91 42.26 1,916,451 -0.93(-2.15%)
May 22, 2019 43.44 43.55 43.08 43.19 1,396,357 -0.45(-1.03%)
May 21, 2019 43.52 43.81 43.52 43.64 723,597 +0.34(+0.79%)
May 20, 2019 43.01 43.56 43.00 43.30 982,654 +0.12(+0.28%)
May 17, 2019 43.07 43.84 43.06 43.18 1,223,900 -0.32(-0.74%)
May 16, 2019 43.21 43.79 43.21 43.50 1,434,478 +0.47(+1.09%)
May 15, 2019 43.00 43.17 42.48 43.03 6,239,342 -0.51(-1.17%)
May 14, 2019 43.14 43.85 42.91 43.54 1,479,167 +0.61(+1.42%)
May 13, 2019 43.84 44.01 42.77 42.93 1,902,680 -1.83(-4.09%)
May 10, 2019 44.34 44.85 43.91 44.76 1,580,100 +0.13(+0.29%)
May 09, 2019 44.12 44.73 43.87 44.63 2,029,136 -0.02(-0.04%)
May 08, 2019 44.92 45.17 44.62 44.65 1,821,335 -0.46(-1.02%)
May 07, 2019 45.45 45.53 44.82 45.11 1,903,312 -0.79(-1.72%)
May 06, 2019 45.26 46.09 45.22 45.90 1,526,611 -0.11(-0.24%)
May 03, 2019 45.54 46.06 45.44 46.01 5,913,500 +0.54(+1.19%)
May 02, 2019 44.96 45.60 44.95 45.47 1,730,804 +0.52(+1.16%)
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.