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 (%)
Mar 28, 2013 26.98 26.99 26.82 26.93 2,013,084 -0.05(-0.19%)
Mar 27, 2013 26.92 26.99 26.73 26.98 1,263,210 -0.07(-0.26%)
Mar 26, 2013 27.05 27.06 26.89 27.05 1,353,433 +0.14(+0.52%)
Mar 25, 2013 27.04 27.07 26.80 26.91 1,640,793 -0.02(-0.07%)
Mar 22, 2013 26.92 27.00 26.81 26.93 1,730,566 +0.05(+0.19%)
Mar 21, 2013 27.04 27.09 26.64 26.88 2,195,818 -0.24(-0.88%)
Mar 20, 2013 27.08 27.14 27.01 27.12 1,779,642 +0.22(+0.82%)
Mar 19, 2013 27.05 27.08 26.77 26.90 1,663,072 -0.02(-0.07%)
Mar 18, 2013 26.91 27.04 26.74 26.92 1,442,908 -0.25(-0.92%)
Mar 15, 2013 27.12 27.20 26.99 27.17 2,200,024 -0.06(-0.22%)
Mar 14, 2013 27.08 27.24 27.08 27.23 2,484,443 +0.19(+0.70%)
Mar 13, 2013 26.92 27.08 26.88 27.04 1,117,571 +0.13(+0.48%)
Mar 12, 2013 27.00 27.08 26.85 26.91 1,210,438 -0.15(-0.55%)
Mar 11, 2013 26.88 27.09 26.84 27.06 1,965,006 +0.21(+0.78%)
Mar 08, 2013 26.93 27.02 26.74 26.85 5,106,197 +0.10(+0.37%)
Mar 07, 2013 26.39 26.78 26.39 26.75 1,631,970 +0.29(+1.10%)
Mar 06, 2013 26.48 26.54 26.38 26.46 1,352,849 +0.11(+0.42%)
Mar 05, 2013 26.28 26.52 26.26 26.35 1,764,984 +0.12(+0.46%)
Mar 04, 2013 25.95 26.26 25.87 26.23 2,018,279 +0.23(+0.88%)
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.