FinancialContent is the trusted provider of stock market information to the media industry.
S&P Bank ETF SPDR (NY: KBE)
45.94 USD  +0.08 (+0.17%)
Official Closing Price  /  Updated: 8:00 PM EST, Nov 15, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Jan 31, 2006 52.04 52.04 51.86 51.89 548,600 -0.15(-0.29%)
Jan 30, 2006 52.02 52.04 52.00 52.04 45,500 -0.19(-0.36%)
Jan 27, 2006 52.22 52.41 51.96 52.23 522,800 +0.03(+0.06%)
Jan 26, 2006 52.04 52.36 51.94 52.20 2,968,900 +0.83(+1.62%)
Jan 25, 2006 51.07 51.37 51.07 51.37 3,300 +0.26(+0.51%)
Jan 24, 2006 51.29 51.35 51.11 51.11 107,100 +0.21(+0.41%)
Jan 23, 2006 50.92 51.19 50.90 50.90 525,400 +0.10(+0.20%)
Jan 20, 2006 51.57 51.57 50.77 50.80 2,524,200 -1.07(-2.06%)
Jan 19, 2006 52.25 52.32 51.81 51.87 96,100 -0.54(-1.03%)
Jan 18, 2006 52.35 52.48 52.35 52.41 21,100 +0.00(+0.00%)
Jan 17, 2006 52.24 52.41 52.24 52.41 35,400 -0.46(-0.87%)
Jan 13, 2006 52.76 52.87 52.68 52.87 918,100 +0.23(+0.44%)
Jan 12, 2006 52.89 52.98 52.64 52.64 470,700 -0.53(-1.00%)
Jan 11, 2006 53.03 53.23 53.03 53.17 17,900 +0.12(+0.23%)
Jan 10, 2006 52.77 53.05 52.70 53.05 385,700 -0.06(-0.11%)
Jan 09, 2006 53.13 53.23 53.02 53.11 154,500 +0.14(+0.26%)
Jan 06, 2006 53.16 53.16 52.60 52.97 47,100 +0.19(+0.36%)
Jan 05, 2006 52.78 52.78 52.60 52.78 36,100 +0.07(+0.13%)
Jan 04, 2006 52.85 52.90 52.50 52.71 52,500 +0.00(+0.00%)
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.