FinancialContent is the trusted provider of stock market information to the media industry.
S&P Bank ETF SPDR (NY: KBE)
45.94 USD  +0.08 (+0.17%)
Official Closing Price  /  Updated: 8:00 PM EST, Nov 15, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Nov 28, 2008 22.90 23.78 22.85 23.72 1,824,495 +0.71(+3.09%)
Nov 26, 2008 21.62 23.08 21.44 23.01 3,937,907 +0.89(+4.02%)
Nov 25, 2008 22.40 22.58 21.03 22.12 10,067,335 +0.92(+4.34%)
Nov 24, 2008 19.27 21.77 19.03 21.20 12,289,555 +2.83(+15.41%)
Nov 21, 2008 18.98 18.99 16.38 18.37 15,094,682 +0.07(+0.38%)
Nov 20, 2008 19.68 20.35 17.96 18.30 10,232,009 -1.91(-9.45%)
Nov 19, 2008 22.64 22.67 20.12 20.21 9,032,380 -2.42(-10.69%)
Nov 18, 2008 23.12 23.37 21.49 22.63 9,540,491 -0.19(-0.83%)
Nov 17, 2008 23.78 23.99 22.77 22.82 7,233,815 -1.13(-4.72%)
Nov 14, 2008 24.75 25.59 23.84 23.95 6,870,598 -1.53(-6.00%)
Nov 13, 2008 23.95 25.51 22.33 25.48 12,863,685 +1.71(+7.19%)
Nov 12, 2008 24.90 25.44 23.73 23.77 12,315,367 -1.63(-6.42%)
Nov 11, 2008 25.51 26.03 24.94 25.40 7,652,032 -0.50(-1.93%)
Nov 10, 2008 27.19 27.26 25.46 25.90 4,529,417 -0.70(-2.63%)
Nov 07, 2008 26.63 26.88 25.74 26.60 6,408,378 +0.30(+1.14%)
Nov 06, 2008 28.01 28.52 26.16 26.30 9,978,206 -1.60(-5.73%)
Nov 05, 2008 30.43 30.43 27.70 27.90 5,807,280 -2.76(-9.00%)
Nov 04, 2008 29.56 30.72 29.47 30.66 6,063,320 +1.36(+4.64%)
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.