FinancialContent is the trusted provider of stock market information to the media industry.
S&P Bank ETF SPDR (NY: KBE)
46.30 USD  -0.54 (-1.15%)
Official Closing Price  /  Updated: 8:00 PM EST, Jan 21, 2020  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Dec 31, 2014 34.02 33.55 33.55 33.55 660,300 -0.28(-0.83%)
Dec 30, 2014 33.81 34.02 33.69 33.83 1,054,066 -0.09(-0.27%)
Dec 29, 2014 33.47 34.11 33.47 33.92 1,579,584 +0.28(+0.83%)
Dec 26, 2014 33.65 33.80 33.59 33.64 278,789 +0.02(+0.06%)
Dec 24, 2014 33.67 33.62 33.62 33.62 313,000 -0.05(-0.15%)
Dec 23, 2014 33.41 33.76 33.36 33.67 485,893 +0.31(+0.93%)
Dec 22, 2014 33.51 33.51 33.13 33.36 799,572 -0.03(-0.09%)
Dec 19, 2014 33.53 33.53 33.24 33.39 965,344 -0.21(-0.62%)
Dec 18, 2014 33.30 33.60 33.24 33.60 1,426,148 +0.62(+1.88%)
Dec 17, 2014 32.37 33.01 32.24 32.98 2,496,572 +0.74(+2.30%)
Dec 16, 2014 32.21 32.73 32.02 32.24 1,785,556 -0.10(-0.31%)
Dec 15, 2014 32.82 32.86 32.19 32.34 2,209,418 -0.24(-0.74%)
Dec 12, 2014 32.89 33.01 32.57 32.58 1,582,983 -0.48(-1.45%)
Dec 11, 2014 33.13 33.38 32.99 33.06 1,295,648 +0.10(+0.30%)
Dec 10, 2014 33.69 33.90 32.92 32.96 4,849,741 -0.94(-2.77%)
Dec 09, 2014 33.21 33.93 33.21 33.90 929,674 +0.20(+0.59%)
Dec 08, 2014 33.72 34.05 33.51 33.70 1,004,385 -0.07(-0.21%)
Dec 05, 2014 33.41 33.87 33.39 33.77 994,216 +0.57(+1.72%)
Dec 04, 2014 33.24 33.25 33.02 33.20 879,675 -0.03(-0.09%)
Dec 03, 2014 32.88 33.27 32.82 33.23 998,689 +0.34(+1.03%)
Dec 02, 2014 32.58 33.12 32.57 32.89 1,289,144 +0.32(+0.98%)
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.