FinancialContent is the trusted provider of stock market information to the media industry.
S&P Bank ETF SPDR (NY: KBE)
43.56 USD  -0.12 (-0.27%)
Official Closing Price  /  Updated: 8:00 PM EDT, Sep 20, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Nov 30, 2011 18.66 19.25 18.55 19.21 3,716,534 +1.19(+6.60%)
Nov 29, 2011 18.08 18.21 17.92 18.02 2,682,839 -0.07(-0.39%)
Nov 28, 2011 18.27 18.31 17.88 18.09 3,610,139 +0.46(+2.61%)
Nov 25, 2011 17.54 17.92 17.53 17.63 2,137,901 +0.07(+0.40%)
Nov 23, 2011 17.96 17.96 17.53 17.56 4,341,297 -0.57(-3.14%)
Nov 22, 2011 18.34 18.39 18.01 18.13 3,844,406 -0.19(-1.04%)
Nov 21, 2011 18.45 18.52 18.17 18.32 4,977,020 -0.54(-2.86%)
Nov 18, 2011 18.90 18.94 18.67 18.86 2,695,227 +0.08(+0.43%)
Nov 17, 2011 19.00 19.30 18.68 18.78 4,031,585 -0.27(-1.42%)
Nov 16, 2011 19.09 19.55 19.02 19.05 4,401,226 -0.23(-1.19%)
Nov 15, 2011 19.09 19.39 18.92 19.28 3,614,800 +0.10(+0.52%)
Nov 14, 2011 19.59 19.60 19.01 19.18 1,778,879 -0.51(-2.59%)
Nov 11, 2011 19.60 19.80 19.55 19.69 3,674,927 +0.43(+2.23%)
Nov 10, 2011 19.42 19.52 19.13 19.26 4,205,747 +0.19(+1.00%)
Nov 09, 2011 19.68 19.72 19.00 19.07 4,755,578 -1.18(-5.83%)
Nov 08, 2011 19.87 20.32 19.71 20.25 3,857,222 +0.47(+2.38%)
Nov 07, 2011 19.53 19.79 19.37 19.78 2,611,578 +0.21(+1.07%)
Nov 04, 2011 19.60 19.70 19.28 19.57 6,979,740 -0.27(-1.36%)
Nov 03, 2011 19.73 19.91 19.07 19.84 4,249,807 +0.43(+2.22%)
Nov 02, 2011 19.20 19.47 19.05 19.41 4,078,567 +0.63(+3.35%)
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.