FinancialContent is the trusted provider of stock market information to the media industry.
S&P Bank ETF SPDR (NY: KBE)
28.65 USD  UNCHANGED
Streaming Delayed Price  /  Updated: 8:00 PM EDT, Apr 8, 2020  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Oct 31, 2008 27.84 29.02 27.54 29.02 5,998,407 +1.26(+4.54%)
Oct 30, 2008 28.34 28.60 27.19 27.76 5,124,352 +0.32(+1.17%)
Oct 29, 2008 28.42 29.06 27.31 27.44 7,157,688 -1.08(-3.79%)
Oct 28, 2008 25.87 28.52 24.86 28.52 10,239,288 +3.50(+13.99%)
Oct 27, 2008 25.00 26.70 25.00 25.02 11,042,088 -0.12(-0.48%)
Oct 24, 2008 23.48 26.07 23.48 25.14 9,861,383 -1.36(-5.13%)
Oct 23, 2008 27.19 27.19 25.02 26.50 7,860,093 -0.40(-1.49%)
Oct 22, 2008 27.49 28.34 26.02 26.90 13,375,022 -1.55(-5.45%)
Oct 21, 2008 28.09 29.36 27.75 28.45 11,228,815 -0.07(-0.25%)
Oct 20, 2008 28.71 28.75 27.46 28.52 9,064,906 +0.32(+1.13%)
Oct 17, 2008 28.67 29.82 28.20 28.20 12,392,892 -0.66(-2.29%)
Oct 16, 2008 29.08 29.41 26.68 28.86 13,755,993 +0.57(+2.01%)
Oct 15, 2008 29.28 30.40 28.26 28.29 10,147,171 -2.37(-7.74%)
Oct 14, 2008 30.18 31.42 29.20 30.66 18,170,598 +2.96(+10.70%)
Oct 13, 2008 28.90 28.90 25.96 27.70 8,598,761 +1.73(+6.66%)
Oct 10, 2008 22.89 26.67 22.89 25.97 21,802,787 +1.12(+4.51%)
Oct 09, 2008 28.41 28.58 24.02 24.85 16,632,515 -2.57(-9.37%)
Oct 08, 2008 27.38 29.43 26.53 27.42 18,239,018 -0.91(-3.21%)
Oct 07, 2008 31.73 31.75 28.25 28.33 10,628,408 -3.09(-9.83%)
Oct 06, 2008 31.25 32.47 29.96 31.42 10,528,725 -1.96(-5.87%)
Oct 03, 2008 35.69 36.31 33.22 33.38 13,230,733 -1.17(-3.39%)
Oct 02, 2008 36.53 36.53 34.39 34.55 5,386,348 -1.45(-4.03%)
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.