FinancialContent is the trusted provider of stock market information to the media industry.
S&P Bank ETF SPDR (NY: KBE)
46.56 USD  +0.51 (+1.11%)
Official Closing Price  /  Updated: 7:59 PM EST, Dec 6, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Nov 30, 2006 56.97 56.97 56.37 56.70 54,300 -0.11(-0.19%)
Nov 29, 2006 56.71 56.91 56.58 56.81 299,200 +0.56(+1.00%)
Nov 28, 2006 56.35 56.36 56.17 56.25 35,000 -0.11(-0.20%)
Nov 27, 2006 56.84 56.84 56.28 56.36 245,000 -0.64(-1.12%)
Nov 24, 2006 56.85 57.11 56.85 57.00 21,300 -0.12(-0.21%)
Nov 22, 2006 57.15 57.15 57.08 57.12 2,300 -0.03(-0.05%)
Nov 21, 2006 57.22 57.22 57.13 57.15 29,400 -0.30(-0.52%)
Nov 20, 2006 57.45 57.45 57.35 57.45 23,700 +0.01(+0.02%)
Nov 17, 2006 57.42 57.44 57.27 57.44 66,100 -0.04(-0.07%)
Nov 16, 2006 57.39 57.57 57.33 57.48 196,800 +0.34(+0.60%)
Nov 15, 2006 57.30 57.35 57.11 57.14 32,700 -0.14(-0.24%)
Nov 14, 2006 56.80 57.28 56.78 57.28 6,300 +0.08(+0.14%)
Nov 13, 2006 57.30 57.31 57.14 57.20 39,400 +0.08(+0.14%)
Nov 10, 2006 57.24 57.24 56.94 57.12 161,200 +0.07(+0.12%)
Nov 09, 2006 57.07 57.12 57.00 57.05 85,600 -0.18(-0.31%)
Nov 08, 2006 57.08 57.35 57.08 57.23 41,400 +0.14(+0.25%)
Nov 07, 2006 57.00 57.24 56.99 57.09 57,900 +0.13(+0.23%)
Nov 06, 2006 56.50 56.96 56.50 56.96 47,200 +0.66(+1.17%)
Nov 03, 2006 56.65 56.65 56.30 56.30 177,400 -0.14(-0.25%)
Nov 02, 2006 56.40 56.56 56.32 56.44 200,400 -0.17(-0.30%)
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.