FinancialContent is the trusted provider of stock market information to the media industry.
S&P Bank ETF SPDR (NY: KBE)
36.66 USD  +1.97 (+5.68%)
Official Closing Price  /  Updated: 7:59 PM EDT, Jun 5, 2020  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Feb 28, 2020 38.67 39.29 37.92 38.75 5,842,100 -1.11(-2.78%)
Feb 27, 2020 40.55 41.62 39.85 39.86 5,270,374 -1.65(-3.97%)
Feb 26, 2020 42.36 42.72 41.45 41.51 6,872,340 -0.66(-1.57%)
Feb 25, 2020 43.96 43.97 42.02 42.17 3,527,405 -1.78(-4.05%)
Feb 24, 2020 44.01 44.22 43.65 43.95 2,093,935 -1.41(-3.11%)
Feb 21, 2020 45.78 45.78 45.10 45.36 2,224,100 -0.62(-1.35%)
Feb 20, 2020 45.34 46.11 45.34 45.98 1,644,495 +0.48(+1.05%)
Feb 19, 2020 45.43 45.65 45.33 45.50 1,240,267 +0.27(+0.60%)
Feb 18, 2020 45.58 45.78 44.97 45.23 1,443,299 -0.59(-1.29%)
Feb 14, 2020 45.98 46.13 45.65 45.82 962,000 -0.29(-0.63%)
Feb 13, 2020 45.72 46.12 45.65 46.11 1,378,736 +0.20(+0.44%)
Feb 12, 2020 46.16 46.33 45.78 45.91 726,886 +0.00(+0.00%)
Feb 11, 2020 45.71 46.17 45.60 45.91 1,157,351 +0.38(+0.83%)
Feb 10, 2020 45.35 45.55 45.21 45.53 877,947 -0.02(-0.04%)
Feb 07, 2020 45.56 45.77 45.42 45.55 1,026,700 -0.37(-0.81%)
Feb 06, 2020 46.61 46.68 45.92 45.92 974,480 -0.45(-0.97%)
Feb 05, 2020 45.86 46.45 45.86 46.37 1,577,996 +1.04(+2.29%)
Feb 04, 2020 45.44 45.66 45.29 45.33 2,781,742 +0.65(+1.45%)
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.