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: 7:59 PM EST, Dec 6, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Feb 28, 2019 45.33 45.48 45.24 45.26 1,399,727 -0.14(-0.31%)
Feb 27, 2019 44.95 45.44 44.81 45.40 1,779,907 +0.46(+1.02%)
Feb 26, 2019 45.18 45.56 44.94 44.94 2,525,152 -0.47(-1.04%)
Feb 25, 2019 45.84 45.99 45.37 45.41 2,423,378 -0.15(-0.33%)
Feb 22, 2019 45.43 45.62 45.27 45.56 1,488,100 +0.14(+0.31%)
Feb 21, 2019 45.75 45.77 45.22 45.42 1,725,739 -0.30(-0.66%)
Feb 20, 2019 45.31 45.75 45.04 45.72 1,915,905 +0.43(+0.95%)
Feb 19, 2019 44.76 45.40 44.52 45.29 2,185,724 +0.37(+0.82%)
Feb 15, 2019 44.28 45.02 44.26 44.92 2,180,700 +0.99(+2.25%)
Feb 14, 2019 43.94 44.17 43.63 43.93 9,816,105 -0.42(-0.95%)
Feb 13, 2019 44.37 44.56 44.17 44.35 1,724,844 +0.09(+0.20%)
Feb 12, 2019 44.01 44.50 44.01 44.26 2,631,738 +0.53(+1.21%)
Feb 11, 2019 43.53 43.76 43.40 43.73 2,062,496 +0.30(+0.69%)
Feb 08, 2019 43.60 43.86 42.98 43.43 3,377,500 -0.36(-0.82%)
Feb 07, 2019 44.07 44.32 43.39 43.79 5,776,740 +0.45(+1.04%)
Feb 06, 2019 43.12 43.46 43.06 43.34 2,423,217 +0.14(+0.32%)
Feb 05, 2019 43.33 43.46 42.89 43.20 5,854,463 -0.18(-0.41%)
Feb 04, 2019 43.01 43.39 42.80 43.38 3,093,015 +0.41(+0.95%)
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.