FinancialContent is the trusted provider of stock market information to the media industry.
S&P Bank ETF SPDR (NY: KBE)
46.56 USD  +0.51 (+1.11%)
Official Closing Price  /  Updated: 4:57 PM EST, Dec 6, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Jul 31, 2019 44.94 45.22 44.62 44.77 3,883,190 -0.20(-0.44%)
Jul 30, 2019 44.22 44.99 44.16 44.97 1,486,411 +0.42(+0.94%)
Jul 29, 2019 44.83 45.06 44.45 44.55 1,698,662 -0.39(-0.87%)
Jul 26, 2019 44.44 45.02 44.33 44.94 1,364,300 +0.59(+1.33%)
Jul 25, 2019 44.83 44.98 44.20 44.35 3,745,317 -0.45(-1.00%)
Jul 24, 2019 43.69 44.92 43.66 44.80 2,412,328 +0.96(+2.19%)
Jul 23, 2019 43.30 43.87 43.22 43.84 1,734,174 +0.55(+1.27%)
Jul 22, 2019 43.47 43.48 43.07 43.29 4,163,144 -0.24(-0.55%)
Jul 19, 2019 43.29 43.81 43.29 43.53 1,442,000 +0.28(+0.65%)
Jul 18, 2019 42.76 43.50 42.62 43.25 1,354,698 +0.37(+0.86%)
Jul 17, 2019 42.97 43.15 42.62 42.88 1,258,519 -0.29(-0.67%)
Jul 16, 2019 43.25 43.36 42.87 43.17 1,548,558 -0.03(-0.07%)
Jul 15, 2019 44.09 44.09 43.09 43.20 1,737,527 -0.77(-1.75%)
Jul 12, 2019 43.62 44.08 43.52 43.97 1,939,200 +0.41(+0.94%)
Jul 11, 2019 43.34 43.65 43.05 43.56 987,328 +0.33(+0.76%)
Jul 10, 2019 43.61 43.68 43.12 43.23 1,645,124 -0.41(-0.94%)
Jul 09, 2019 43.18 43.68 43.16 43.64 1,302,752 +0.15(+0.34%)
Jul 08, 2019 43.72 43.85 43.34 43.49 1,709,205 -0.51(-1.16%)
Jul 05, 2019 43.87 44.19 43.75 44.00 1,900,600 +0.46(+1.06%)
Jul 03, 2019 43.26 43.62 43.16 43.54 1,839,300 +0.44(+1.02%)
Jul 02, 2019 43.66 43.70 42.90 43.10 1,964,143 -0.60(-1.37%)
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.