FinancialContent is the trusted provider of stock market information to the media industry.
S&P Bank ETF SPDR (NY: KBE)
46.27 USD  -0.20 (-0.43%)
Official Closing Price  /  Updated: 8:00 PM EST, Nov 11, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Oct 31, 2019 44.40 44.50 43.68 44.13 2,452,574 -0.53(-1.19%)
Oct 30, 2019 45.10 45.10 44.40 44.66 2,194,748 -0.52(-1.15%)
Oct 29, 2019 44.87 45.36 44.75 45.18 1,888,923 +0.19(+0.42%)
Oct 28, 2019 44.90 45.20 44.80 44.99 3,089,357 +0.37(+0.83%)
Oct 25, 2019 44.11 44.83 44.03 44.62 906,100 +0.43(+0.97%)
Oct 24, 2019 44.63 44.63 43.98 44.19 1,070,301 -0.29(-0.65%)
Oct 23, 2019 44.30 44.49 44.12 44.48 1,607,456 +0.11(+0.25%)
Oct 22, 2019 44.12 44.84 43.78 44.37 1,652,844 +0.22(+0.50%)
Oct 21, 2019 43.88 44.35 43.88 44.15 1,559,484 +0.62(+1.42%)
Oct 18, 2019 43.08 43.68 43.08 43.53 671,000 +0.28(+0.65%)
Oct 17, 2019 43.30 43.38 42.95 43.25 1,293,559 +0.06(+0.14%)
Oct 16, 2019 43.33 43.64 42.99 43.19 2,276,855 -0.10(-0.23%)
Oct 15, 2019 42.70 43.55 42.61 43.29 1,550,528 +0.67(+1.57%)
Oct 14, 2019 42.36 42.69 42.13 42.62 1,639,508 +0.02(+0.05%)
Oct 11, 2019 42.46 43.14 42.46 42.60 2,807,400 +0.72(+1.72%)
Oct 10, 2019 41.49 42.13 41.49 41.88 1,909,083 +0.57(+1.38%)
Oct 09, 2019 41.31 41.54 41.04 41.31 630,528 +0.26(+0.63%)
Oct 08, 2019 41.52 41.52 41.01 41.05 1,190,505 -0.98(-2.33%)
Oct 07, 2019 42.03 42.44 41.95 42.03 544,351 -0.15(-0.36%)
Oct 04, 2019 41.73 42.23 41.40 42.18 954,700 +0.55(+1.32%)
Oct 03, 2019 41.50 41.63 40.78 41.63 1,629,490 +0.00(+0.00%)
Oct 02, 2019 41.79 41.96 41.31 41.63 2,004,297 -0.54(-1.28%)
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.