FinancialContent is the trusted provider of stock market information to the media industry.
S&P Bank ETF SPDR (NY: KBE)
45.95 USD  +0.25 (+0.55%)
Official Closing Price  /  Updated: 7:59 PM EST, Nov 22, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Oct 31, 2016 34.68 34.81 34.59 34.67 1,675,683 +0.09(+0.26%)
Oct 28, 2016 34.98 34.98 34.41 34.58 3,468,327 -0.33(-0.95%)
Oct 27, 2016 34.91 35.07 34.69 34.91 2,080,144 +0.16(+0.46%)
Oct 26, 2016 34.45 34.87 34.35 34.75 2,880,624 +0.23(+0.67%)
Oct 25, 2016 34.58 34.79 34.44 34.52 1,160,490 -0.15(-0.43%)
Oct 24, 2016 34.59 34.81 34.56 34.67 2,008,069 +0.26(+0.76%)
Oct 21, 2016 34.08 34.43 34.00 34.41 1,476,650 +0.13(+0.38%)
Oct 20, 2016 34.09 34.49 34.06 34.28 1,826,338 +0.04(+0.12%)
Oct 19, 2016 33.74 34.31 33.72 34.24 1,729,491 +0.60(+1.78%)
Oct 18, 2016 33.55 33.72 33.31 33.64 1,336,693 +0.43(+1.29%)
Oct 17, 2016 33.44 33.53 33.13 33.21 3,639,534 -0.17(-0.51%)
Oct 14, 2016 33.64 33.80 33.28 33.38 4,608,319 +0.16(+0.48%)
Oct 13, 2016 33.68 33.68 32.88 33.22 3,802,228 -0.75(-2.21%)
Oct 12, 2016 34.08 34.24 33.95 33.97 2,914,394 -0.04(-0.12%)
Oct 11, 2016 34.36 34.52 33.83 34.01 4,073,371 -0.37(-1.08%)
Oct 10, 2016 34.47 34.58 34.35 34.38 2,106,202 +0.16(+0.47%)
Oct 07, 2016 34.00 34.34 33.88 34.22 2,275,561 +0.02(+0.06%)
Oct 06, 2016 34.24 34.35 33.97 34.20 3,803,604 +0.03(+0.09%)
Oct 05, 2016 33.71 34.35 33.65 34.17 5,882,377 +0.63(+1.88%)
Oct 04, 2016 33.28 33.79 33.23 33.54 2,789,719 +0.31(+0.93%)
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.