FinancialContent is the trusted provider of stock market information to the media industry.
S&P Bank ETF SPDR (NY: KBE)
45.09 USD  +0.39 (+0.87%)
Official Closing Price  /  Updated: 8:00 PM EST, Jan 28, 2020  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Oct 31, 2012 23.58 23.70 23.39 23.65 2,312,572 +0.13(+0.55%)
Oct 26, 2012 23.69 23.52 23.52 23.52 795,600 -0.16(-0.68%)
Oct 25, 2012 23.70 23.77 23.48 23.68 938,632 +0.19(+0.81%)
Oct 24, 2012 23.63 23.66 23.45 23.49 861,621 -0.01(-0.04%)
Oct 23, 2012 23.50 23.57 23.27 23.50 1,234,244 -0.20(-0.84%)
Oct 19, 2012 23.78 23.86 23.59 23.70 1,157,033 -0.16(-0.67%)
Oct 18, 2012 23.80 23.97 23.79 23.86 1,872,306 +0.01(+0.04%)
Oct 17, 2012 23.59 23.91 23.57 23.85 3,503,328 +0.35(+1.49%)
Oct 16, 2012 23.89 23.89 23.47 23.50 1,643,152 -0.24(-1.01%)
Oct 15, 2012 23.78 23.81 23.61 23.74 1,670,697 +0.09(+0.38%)
Oct 12, 2012 24.01 24.06 23.56 23.65 3,723,155 -0.59(-2.43%)
Oct 11, 2012 24.32 24.39 24.22 24.24 1,851,087 +0.16(+0.66%)
Oct 10, 2012 24.02 24.18 23.93 24.08 594,944 +0.04(+0.17%)
Oct 09, 2012 24.28 24.31 24.00 24.04 1,536,079 -0.23(-0.95%)
Oct 08, 2012 24.23 24.33 24.18 24.27 737,932 -0.09(-0.37%)
Oct 05, 2012 24.56 24.56 24.27 24.36 1,519,888 +0.03(+0.12%)
Oct 04, 2012 24.09 24.36 24.02 24.33 2,368,223 +0.41(+1.71%)
Oct 03, 2012 23.76 23.99 23.63 23.92 1,939,546 +0.32(+1.36%)
Oct 02, 2012 23.63 23.71 23.49 23.60 3,112,895 +0.09(+0.38%)
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.