FinancialContent is the trusted provider of stock market information to the media industry.
S&P Bank ETF SPDR (NY: KBE)
46.77 USD  +0.05 (+0.11%)
Streaming Delayed Price  /  Updated: 1:48 PM EST, Jan 17, 2020  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Dec 31, 2019 47.10 47.43 47.10 47.29 1,424,900 +0.12(+0.25%)
Dec 30, 2019 47.35 47.46 47.12 47.17 2,149,899 +0.02(+0.04%)
Dec 27, 2019 47.46 47.46 47.09 47.15 886,000 -0.25(-0.53%)
Dec 26, 2019 47.46 47.52 47.26 47.40 675,727 +0.04(+0.08%)
Dec 24, 2019 47.25 47.36 47.15 47.36 351,900 +0.12(+0.25%)
Dec 23, 2019 47.53 47.59 47.15 47.24 908,760 -0.27(-0.57%)
Dec 20, 2019 47.82 47.82 47.39 47.51 1,363,600 -0.22(-0.46%)
Dec 19, 2019 47.88 47.93 47.69 47.73 1,372,720 -0.09(-0.19%)
Dec 18, 2019 48.04 48.17 47.80 47.82 1,152,082 -0.20(-0.42%)
Dec 17, 2019 47.60 48.10 47.50 48.02 1,132,038 +0.45(+0.95%)
Dec 16, 2019 47.73 47.96 47.57 47.57 1,860,277 +0.32(+0.68%)
Dec 13, 2019 47.61 47.92 47.02 47.25 2,014,900 -0.49(-1.03%)
Dec 12, 2019 46.55 47.81 46.50 47.74 3,266,792 +1.34(+2.89%)
Dec 11, 2019 46.59 46.73 46.36 46.40 675,571 -0.19(-0.41%)
Dec 10, 2019 46.49 46.73 46.36 46.59 669,447 +0.05(+0.11%)
Dec 09, 2019 46.38 46.74 46.37 46.54 816,571 -0.02(-0.04%)
Dec 06, 2019 46.68 46.85 46.53 46.56 1,949,900 +0.51(+1.11%)
Dec 05, 2019 46.04 46.13 45.86 46.05 981,240 +0.26(+0.57%)
Dec 04, 2019 45.53 46.00 45.40 45.79 1,076,176 +0.53(+1.17%)
Dec 03, 2019 45.26 45.37 44.90 45.26 2,280,619 -0.66(-1.44%)
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.