FinancialContent is the trusted provider of stock market information to the media industry.
S&P Bank ETF SPDR (NY: KBE)
44.03 USD  -0.12 (-0.27%)
Streaming Delayed Price  /  Updated: 10:09 AM EDT, Oct 22, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Nov 30, 2009 21.43 22.13 21.43 22.10 7,826,231 +0.78(+3.66%)
Nov 27, 2009 21.15 21.75 21.14 21.32 3,350,863 -0.65(-2.96%)
Nov 25, 2009 22.09 22.14 21.85 21.97 2,808,187 -0.02(-0.09%)
Nov 24, 2009 22.11 22.12 21.77 21.99 3,474,503 -0.14(-0.63%)
Nov 23, 2009 21.94 22.25 21.94 22.13 4,926,575 +0.47(+2.17%)
Nov 20, 2009 21.67 21.80 21.57 21.66 3,540,913 -0.05(-0.23%)
Nov 19, 2009 22.00 22.06 21.63 21.71 5,451,276 -0.49(-2.21%)
Nov 18, 2009 21.94 22.22 21.79 22.20 7,428,702 +0.31(+1.42%)
Nov 17, 2009 21.53 21.92 21.52 21.89 4,106,299 +0.29(+1.34%)
Nov 16, 2009 21.61 21.99 21.48 21.60 10,257,879 +0.21(+0.98%)
Nov 13, 2009 21.58 21.63 21.24 21.39 6,435,154 -0.07(-0.33%)
Nov 12, 2009 21.84 22.07 21.45 21.46 6,678,789 -0.50(-2.28%)
Nov 11, 2009 21.84 22.28 21.83 21.96 5,776,431 +0.26(+1.20%)
Nov 10, 2009 21.93 22.02 21.51 21.70 5,494,915 -0.26(-1.18%)
Nov 09, 2009 21.51 22.01 21.37 21.96 4,034,795 +0.70(+3.29%)
Nov 06, 2009 20.98 21.34 20.87 21.26 9,279,239 +0.44(+2.11%)
Nov 05, 2009 20.87 21.33 20.75 20.82 9,521,602 +0.14(+0.68%)
Nov 04, 2009 21.44 21.59 20.65 20.68 7,233,002 -0.41(-1.94%)
Nov 03, 2009 20.83 21.25 20.69 21.09 5,506,030 -0.06(-0.28%)
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.