FinancialContent is the trusted provider of stock market information to the media industry.
S&P Bank ETF SPDR (NY: KBE)
27.34 USD  -0.27 (-0.98%)
Streaming Delayed Price  /  Updated: 3:26 PM EDT, Mar 30, 2020  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Mar 27, 2020 27.54 28.50 27.06 27.61 3,811,100 -1.06(-3.70%)
Mar 26, 2020 26.49 28.89 26.49 28.67 4,370,584 +2.32(+8.80%)
Mar 25, 2020 26.45 27.43 25.04 26.35 5,588,573 +0.50(+1.93%)
Mar 24, 2020 24.64 25.94 24.41 25.85 3,735,336 +2.72(+11.76%)
Mar 23, 2020 25.00 25.15 22.56 23.13 5,157,788 -2.26(-8.90%)
Mar 20, 2020 27.46 27.64 25.30 25.39 6,410,000 -1.80(-6.62%)
Mar 19, 2020 25.17 27.66 24.10 27.19 4,916,520 +1.65(+6.46%)
Mar 18, 2020 26.90 27.69 24.93 25.54 3,204,484 -3.19(-11.10%)
Mar 17, 2020 27.70 28.90 26.41 28.73 3,265,628 +1.53(+5.62%)
Mar 16, 2020 27.62 28.67 27.00 27.20 4,036,820 -4.03(-12.90%)
Mar 13, 2020 30.07 31.24 28.71 31.23 4,937,400 +3.24(+11.58%)
Mar 12, 2020 28.25 30.51 27.37 27.99 3,232,957 -2.72(-8.86%)
Mar 11, 2020 31.89 32.30 30.26 30.71 4,879,905 -2.25(-6.83%)
Mar 10, 2020 32.49 33.08 31.02 32.96 2,595,182 +2.02(+6.53%)
Mar 09, 2020 32.79 33.42 30.80 30.94 3,679,492 -5.34(-14.72%)
Mar 06, 2020 36.12 37.24 35.56 36.28 2,943,200 -1.51(-4.00%)
Mar 05, 2020 38.44 38.54 37.31 37.79 3,076,514 -1.91(-4.81%)
Mar 04, 2020 39.41 39.82 38.37 39.70 4,296,871 +0.80(+2.06%)
Mar 03, 2020 40.43 40.87 38.46 38.90 5,187,296 -1.57(-3.88%)
Mar 02, 2020 38.72 40.49 38.31 40.47 2,681,248 +1.72(+4.44%)
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%)
Feb 03, 2020 44.42 44.98 44.42 44.68 1,956,543 +0.49(+1.11%)
Jan 31, 2020 44.73 44.77 44.06 44.19 2,831,100 -0.91(-2.02%)
Jan 30, 2020 44.30 45.10 44.11 45.10 1,824,724 +0.47(+1.05%)
Jan 29, 2020 45.16 45.40 44.60 44.63 1,011,221 -0.46(-1.02%)
Jan 28, 2020 45.00 45.42 44.84 45.09 1,365,046 +0.39(+0.87%)
Jan 27, 2020 44.55 45.08 44.44 44.70 1,650,029 -0.80(-1.76%)
Jan 24, 2020 46.14 46.25 45.07 45.50 3,860,300 -0.73(-1.58%)
Jan 23, 2020 46.15 46.36 45.60 46.23 1,743,915 -0.02(-0.04%)
Jan 22, 2020 46.37 46.40 46.14 46.25 1,190,606 -0.05(-0.11%)
Jan 21, 2020 46.51 46.74 46.26 46.30 1,068,537 -0.54(-1.15%)
Jan 17, 2020 47.03 47.03 46.70 46.84 1,103,700 +0.12(+0.26%)
Jan 16, 2020 46.28 46.73 46.28 46.72 1,878,125 +0.59(+1.28%)
Jan 15, 2020 46.37 46.47 45.94 46.13 1,595,589 -0.60(-1.28%)
Jan 14, 2020 46.75 46.96 46.46 46.73 1,600,003 +0.07(+0.15%)
Jan 13, 2020 46.52 46.66 46.21 46.66 1,339,166 +0.32(+0.69%)
Jan 10, 2020 46.83 46.83 46.28 46.34 1,565,000 -0.51(-1.09%)
Jan 09, 2020 46.98 46.99 46.69 46.85 1,572,863 +0.23(+0.49%)
Jan 08, 2020 46.28 46.81 46.13 46.62 3,871,170 +0.36(+0.78%)
Jan 07, 2020 46.42 46.53 46.13 46.26 1,217,460 -0.31(-0.67%)
Jan 06, 2020 46.49 46.67 46.20 46.57 1,481,011 -0.37(-0.79%)
Jan 03, 2020 46.78 47.11 46.53 46.94 842,200 -0.45(-0.95%)
Jan 02, 2020 47.51 47.51 46.94 47.39 1,005,889 +0.10(+0.21%)
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%)
Dec 02, 2019 46.47 46.65 45.87 45.92 896,786 -0.29(-0.63%)
Nov 29, 2019 46.41 46.56 46.17 46.21 394,900 -0.30(-0.65%)
Nov 27, 2019 46.36 46.58 46.25 46.51 797,400 +0.33(+0.71%)
Nov 26, 2019 46.35 46.35 46.05 46.18 1,541,337 -0.18(-0.39%)
Nov 25, 2019 46.11 46.48 45.97 46.36 1,317,271 +0.41(+0.89%)
Nov 22, 2019 45.78 46.14 45.75 45.95 1,215,800 +0.25(+0.55%)
Nov 21, 2019 45.90 46.02 45.46 45.70 898,733 -0.01(-0.02%)
Nov 20, 2019 45.77 45.97 45.38 45.71 1,125,544 -0.23(-0.50%)
Nov 19, 2019 45.94 46.09 45.69 45.94 767,160 +0.18(+0.39%)
Nov 18, 2019 45.80 45.91 45.50 45.76 1,187,715 -0.18(-0.39%)
Nov 15, 2019 46.10 46.17 45.85 45.94 993,900 +0.08(+0.17%)
Nov 14, 2019 45.70 45.99 45.65 45.86 912,412 -0.05(-0.11%)
Nov 13, 2019 45.95 46.14 45.63 45.91 789,651 -0.43(-0.93%)
Nov 12, 2019 46.33 46.55 46.06 46.34 683,109 +0.07(+0.15%)
Nov 11, 2019 46.21 46.47 46.12 46.27 1,169,922 -0.20(-0.43%)
Nov 08, 2019 46.31 46.55 46.10 46.47 611,500 +0.13(+0.28%)
Nov 07, 2019 46.58 46.83 46.25 46.34 2,545,219 +0.32(+0.70%)
Nov 06, 2019 46.08 46.15 45.78 46.02 2,772,762 -0.23(-0.50%)
Nov 05, 2019 46.00 46.54 45.99 46.25 2,079,253 +0.41(+0.89%)
Nov 04, 2019 45.41 45.90 45.29 45.84 1,287,517 +0.89(+1.98%)
Nov 01, 2019 44.47 44.96 44.40 44.95 2,348,200 +0.82(+1.86%)
Oct 31, 2019 44.40 44.50 43.68 44.13 2,452,574 -0.53(-1.19%)
Oct 30, 2019 45.10 45.10 44.40 44.66 2,194,748 -0.52(-1.15%)
Oct 29, 2019 44.87 45.36 44.75 45.18 1,888,923 +0.19(+0.42%)
Oct 28, 2019 44.90 45.20 44.80 44.99 3,089,357 +0.37(+0.83%)
Oct 25, 2019 44.11 44.83 44.03 44.62 906,100 +0.43(+0.97%)
Oct 24, 2019 44.63 44.63 43.98 44.19 1,070,301 -0.29(-0.65%)
Oct 23, 2019 44.30 44.49 44.12 44.48 1,607,456 +0.11(+0.25%)
Oct 22, 2019 44.12 44.84 43.78 44.37 1,652,844 +0.22(+0.50%)
Oct 21, 2019 43.88 44.35 43.88 44.15 1,559,484 +0.62(+1.42%)
Oct 18, 2019 43.08 43.68 43.08 43.53 671,000 +0.28(+0.65%)
Oct 17, 2019 43.30 43.38 42.95 43.25 1,293,559 +0.06(+0.14%)
Oct 16, 2019 43.33 43.64 42.99 43.19 2,276,855 -0.10(-0.23%)
Oct 15, 2019 42.70 43.55 42.61 43.29 1,550,528 +0.67(+1.57%)
Oct 14, 2019 42.36 42.69 42.13 42.62 1,639,508 +0.02(+0.05%)
Oct 11, 2019 42.46 43.14 42.46 42.60 2,807,400 +0.72(+1.72%)
Oct 10, 2019 41.49 42.13 41.49 41.88 1,909,083 +0.57(+1.38%)
Oct 09, 2019 41.31 41.54 41.04 41.31 630,528 +0.26(+0.63%)
Oct 08, 2019 41.52 41.52 41.01 41.05 1,190,505 -0.98(-2.33%)
Oct 07, 2019 42.03 42.44 41.95 42.03 544,351 -0.15(-0.36%)
Oct 04, 2019 41.73 42.23 41.40 42.18 954,700 +0.55(+1.32%)
Oct 03, 2019 41.50 41.63 40.78 41.63 1,629,490 +0.00(+0.00%)
Oct 02, 2019 41.79 41.96 41.31 41.63 2,004,297 -0.54(-1.28%)
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.