FinancialContent is the trusted provider of stock market information to the media industry.
S&P Bank ETF SPDR (NY: KBE)
43.17 USD  -0.03 (-0.07%)
Official Closing Price  /  Updated: 8:00 PM EDT, Jul 16, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Jan 31, 2019 42.76 42.93 41.90 42.63 6,340,503 -0.37(-0.86%)
Jan 30, 2019 43.15 43.33 42.88 43.00 4,767,380 -0.03(-0.07%)
Jan 29, 2019 43.23 43.47 43.03 43.03 5,826,783 -0.14(-0.32%)
Jan 28, 2019 42.69 43.28 42.61 43.17 3,935,331 +0.26(+0.61%)
Jan 25, 2019 42.71 43.10 42.47 42.91 4,786,000 +0.53(+1.25%)
Jan 24, 2019 42.16 42.65 41.94 42.38 1,807,626 +0.10(+0.24%)
Jan 23, 2019 42.40 42.58 41.90 42.28 2,753,372 +0.04(+0.09%)
Jan 22, 2019 42.29 42.63 42.04 42.24 4,848,804 -0.42(-0.98%)
Jan 18, 2019 42.25 42.72 41.73 42.66 3,208,900 +0.81(+1.94%)
Jan 17, 2019 41.35 41.95 41.13 41.85 2,679,181 +0.33(+0.79%)
Jan 16, 2019 40.91 41.62 40.76 41.52 3,675,090 +1.00(+2.47%)
Jan 15, 2019 40.10 40.53 39.76 40.52 1,935,956 +0.31(+0.77%)
Jan 14, 2019 39.68 40.49 39.55 40.21 2,786,582 +0.24(+0.60%)
Jan 11, 2019 39.54 40.13 39.34 39.97 1,956,600 +0.17(+0.43%)
Jan 10, 2019 39.63 39.95 39.33 39.80 1,712,683 -0.06(-0.15%)
Jan 09, 2019 39.64 39.97 39.36 39.86 2,551,841 +0.32(+0.81%)
Jan 08, 2019 39.52 39.55 38.79 39.54 4,550,338 +0.35(+0.89%)
Jan 07, 2019 38.80 39.56 38.52 39.19 3,011,972 +0.24(+0.62%)
Jan 04, 2019 38.41 39.06 38.25 38.95 3,895,700 +1.24(+3.29%)
Jan 03, 2019 37.73 38.44 37.49 37.71 2,892,696 -0.19(-0.50%)
Jan 02, 2019 36.80 37.99 36.76 37.90 2,410,059 +0.55(+1.47%)
Dec 31, 2018 37.24 37.53 36.63 37.35 4,478,800 +0.29(+0.78%)
Dec 28, 2018 36.94 37.52 36.73 37.06 4,026,800 +0.25(+0.68%)
Dec 27, 2018 36.32 36.82 35.59 36.81 3,282,848 -0.09(-0.24%)
Dec 26, 2018 35.28 36.92 34.92 36.90 3,917,643 +1.73(+4.92%)
Dec 24, 2018 35.58 35.88 35.14 35.17 3,215,500 -0.69(-1.92%)
Dec 21, 2018 36.50 37.07 35.76 35.86 7,291,400 -0.89(-2.42%)
Dec 20, 2018 36.61 37.13 36.39 36.75 6,768,232 -0.10(-0.27%)
Dec 19, 2018 37.88 38.24 36.66 36.85 4,018,411 -1.00(-2.64%)
Dec 18, 2018 38.60 38.98 37.67 37.85 3,572,433 -0.52(-1.36%)
Dec 17, 2018 38.54 39.29 38.22 38.37 3,805,218 -0.33(-0.85%)
Dec 14, 2018 38.97 39.68 38.60 38.70 3,485,700 -0.64(-1.63%)
Dec 13, 2018 40.41 40.48 39.26 39.34 4,527,807 -0.99(-2.45%)
Dec 12, 2018 40.38 40.90 39.94 40.33 3,940,431 +0.46(+1.15%)
Dec 11, 2018 40.88 40.91 39.73 39.87 4,308,633 -0.38(-0.94%)
Dec 10, 2018 40.96 41.10 39.79 40.25 4,797,753 -0.82(-2.00%)
Dec 07, 2018 41.54 42.19 40.77 41.07 4,203,000 -0.59(-1.42%)
Dec 06, 2018 41.13 41.67 40.56 41.66 5,675,548 -0.30(-0.71%)
Dec 04, 2018 44.00 44.11 41.63 41.96 6,676,700 -2.36(-5.32%)
Dec 03, 2018 44.88 44.98 43.90 44.32 2,566,540 -0.02(-0.05%)
Nov 30, 2018 43.71 44.46 43.58 44.34 1,403,000 +0.57(+1.30%)
Nov 29, 2018 43.54 44.04 43.31 43.77 1,094,632 -0.17(-0.39%)
Nov 28, 2018 43.56 43.94 42.82 43.94 1,862,354 +0.57(+1.31%)
Nov 27, 2018 43.46 43.74 43.18 43.37 2,440,620 -0.28(-0.64%)
Nov 26, 2018 43.21 43.91 43.21 43.65 3,096,284 +0.88(+2.06%)
Nov 23, 2018 42.52 43.18 42.37 42.77 583,700 -0.07(-0.16%)
Nov 21, 2018 42.84 42.84 42.84 0 +0.16(+0.37%)
Nov 20, 2018 42.97 43.39 42.58 42.68 2,464,303 -0.80(-1.84%)
Nov 19, 2018 43.62 44.05 43.15 43.48 2,985,241 -0.17(-0.39%)
Nov 16, 2018 43.34 43.77 43.24 43.65 1,535,500 -0.07(-0.16%)
Nov 15, 2018 42.61 43.76 42.27 43.72 3,379,701 +0.80(+1.86%)
Nov 14, 2018 44.01 44.15 42.46 42.92 4,243,749 -0.85(-1.94%)
Nov 13, 2018 43.53 44.38 43.53 43.77 1,903,347 +0.32(+0.74%)
Nov 12, 2018 43.90 44.11 43.42 43.45 2,160,950 -0.55(-1.25%)
Nov 09, 2018 44.32 44.62 43.72 44.00 3,568,200 -0.38(-0.86%)
Nov 08, 2018 44.06 44.67 43.97 44.38 2,434,539 +0.19(+0.43%)
Nov 07, 2018 44.04 44.27 43.36 44.19 5,120,943 +0.29(+0.66%)
Nov 06, 2018 43.59 44.11 43.32 43.90 4,250,184 +0.25(+0.57%)
Nov 05, 2018 43.40 43.85 43.32 43.65 2,227,297 +0.16(+0.37%)
Nov 02, 2018 43.72 43.98 43.06 43.49 3,391,100 +0.14(+0.32%)
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.