FinancialContent is the trusted provider of stock market information to the media industry.
S&P Bank ETF SPDR (NY: KBE)
45.91 USD  -0.43 (-0.93%)
Official Closing Price  /  Updated: 6:30 PM EST, Nov 13, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Dec 31, 2007 43.32 44.04 42.89 43.55 874,252 +0.09(+0.21%)
Dec 28, 2007 44.00 44.08 43.18 43.46 623,950 -0.08(-0.18%)
Dec 27, 2007 44.53 44.53 43.53 43.54 620,694 -1.05(-2.35%)
Dec 26, 2007 44.64 44.70 44.28 44.59 672,303 -0.27(-0.60%)
Dec 24, 2007 44.58 45.04 44.52 44.86 564,480 +0.65(+1.47%)
Dec 21, 2007 44.01 44.29 43.19 44.21 2,113,732 +0.29(+0.66%)
Dec 20, 2007 44.68 44.68 43.24 43.92 1,722,750 -0.24(-0.54%)
Dec 19, 2007 44.28 44.93 43.82 44.16 1,253,013 -0.43(-0.96%)
Dec 18, 2007 44.68 44.68 43.32 44.59 1,395,645 +0.35(+0.79%)
Dec 17, 2007 44.32 45.00 43.91 44.24 1,929,913 -0.41(-0.92%)
Dec 14, 2007 45.19 45.74 44.51 44.65 1,435,675 -0.98(-2.15%)
Dec 13, 2007 45.39 45.67 44.50 45.63 1,673,155 -0.22(-0.48%)
Dec 12, 2007 48.03 49.15 44.88 45.85 1,883,600 -0.80(-1.71%)
Dec 11, 2007 49.21 49.28 46.35 46.65 1,537,861 -2.47(-5.03%)
Dec 10, 2007 48.24 49.40 47.98 49.12 1,168,850 +1.36(+2.85%)
Dec 07, 2007 48.78 48.81 47.76 47.76 569,710 -0.78(-1.61%)
Dec 06, 2007 47.81 48.57 47.23 48.54 2,772,643 +1.01(+2.12%)
Dec 05, 2007 47.58 47.75 46.91 47.53 1,266,250 +0.65(+1.39%)
Dec 04, 2007 47.56 47.56 46.64 46.88 2,692,940 -0.77(-1.62%)
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.