FinancialContent is the trusted provider of stock market information to the media industry.
S&P Bank ETF SPDR (NY: KBE)
42.17 USD  -1.78 (-4.05%)
Official Closing Price  /  Updated: 8:00 PM EST, Feb 25, 2020  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
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%)
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.