FinancialContent is the trusted provider of stock market information to the media industry.
S&P Bank ETF SPDR (NY: KBE)
43.19 USD  -0.10 (-0.23%)
Official Closing Price  /  Updated: 8:00 PM EDT, Oct 16, 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%)
Jul 01, 2019 43.84 44.21 43.45 43.70 2,224,750 +0.34(+0.78%)
Jun 28, 2019 43.18 43.68 42.89 43.36 4,325,200 +0.64(+1.50%)
Jun 27, 2019 42.19 42.77 42.19 42.72 1,705,389 +0.61(+1.45%)
Jun 26, 2019 42.14 42.47 42.03 42.11 1,491,977 +0.16(+0.38%)
Jun 25, 2019 42.00 42.08 41.46 41.95 1,350,933 -0.04(-0.10%)
Jun 24, 2019 42.28 42.66 41.99 41.99 2,506,034 -0.41(-0.97%)
Jun 21, 2019 42.37 42.75 42.35 42.40 2,167,700 -0.36(-0.84%)
Jun 20, 2019 42.86 42.97 42.06 42.76 2,551,519 +0.09(+0.21%)
Jun 19, 2019 43.22 43.44 42.64 42.67 2,055,994 -0.25(-0.58%)
Jun 18, 2019 42.15 43.14 42.08 42.92 3,086,254 +0.69(+1.63%)
Jun 17, 2019 42.76 42.94 42.15 42.23 4,427,785 -0.56(-1.31%)
Jun 14, 2019 42.68 42.93 42.21 42.79 1,287,100 +0.09(+0.21%)
Jun 13, 2019 42.71 43.08 42.54 42.70 971,268 +0.11(+0.26%)
Jun 12, 2019 42.77 42.98 42.38 42.59 1,092,441 -0.31(-0.72%)
Jun 11, 2019 43.02 43.32 42.69 42.90 1,074,664 +0.19(+0.44%)
Jun 10, 2019 42.80 43.27 42.71 42.71 1,778,285 +0.30(+0.71%)
Jun 07, 2019 42.50 42.63 42.30 42.41 1,294,200 -0.25(-0.59%)
Jun 06, 2019 42.66 42.83 42.20 42.66 1,101,590 -0.01(-0.02%)
Jun 05, 2019 42.78 42.88 42.14 42.67 2,570,388 -0.12(-0.28%)
Jun 04, 2019 41.89 42.84 41.89 42.79 2,192,468 +1.42(+3.43%)
Jun 03, 2019 40.88 41.67 40.76 41.37 1,680,699 +0.43(+1.05%)
May 31, 2019 41.12 41.35 40.85 40.94 3,394,300 -0.83(-1.99%)
May 30, 2019 42.51 42.81 41.41 41.77 1,558,984 -0.65(-1.53%)
May 29, 2019 41.82 42.54 41.65 42.42 1,471,197 +0.19(+0.45%)
May 28, 2019 42.64 42.78 42.21 42.23 1,440,968 -0.53(-1.24%)
May 24, 2019 42.44 42.86 42.43 42.76 1,208,000 +0.50(+1.18%)
May 23, 2019 42.63 42.71 41.91 42.26 1,916,451 -0.93(-2.15%)
May 22, 2019 43.44 43.55 43.08 43.19 1,396,357 -0.45(-1.03%)
May 21, 2019 43.52 43.81 43.52 43.64 723,597 +0.34(+0.79%)
May 20, 2019 43.01 43.56 43.00 43.30 982,654 +0.12(+0.28%)
May 17, 2019 43.07 43.84 43.06 43.18 1,223,900 -0.32(-0.74%)
May 16, 2019 43.21 43.79 43.21 43.50 1,434,478 +0.47(+1.09%)
May 15, 2019 43.00 43.17 42.48 43.03 6,239,342 -0.51(-1.17%)
May 14, 2019 43.14 43.85 42.91 43.54 1,479,167 +0.61(+1.42%)
May 13, 2019 43.84 44.01 42.77 42.93 1,902,680 -1.83(-4.09%)
May 10, 2019 44.34 44.85 43.91 44.76 1,580,100 +0.13(+0.29%)
May 09, 2019 44.12 44.73 43.87 44.63 2,029,136 -0.02(-0.04%)
May 08, 2019 44.92 45.17 44.62 44.65 1,821,335 -0.46(-1.02%)
May 07, 2019 45.45 45.53 44.82 45.11 1,903,312 -0.79(-1.72%)
May 06, 2019 45.26 46.09 45.22 45.90 1,526,611 -0.11(-0.24%)
May 03, 2019 45.54 46.06 45.44 46.01 5,913,500 +0.54(+1.19%)
May 02, 2019 44.96 45.60 44.95 45.47 1,730,804 +0.52(+1.16%)
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.