FinancialContent is the trusted provider of stock market information to the media industry.
S&P Bank ETF SPDR (NY: KBE)
46.40 USD  -0.19 (-0.41%)
Official Closing Price  /  Updated: 4:43 PM EST, Dec 11, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Apr 30, 2012 23.55 23.55 23.15 23.25 3,296,785 -0.33(-1.40%)
Apr 27, 2012 23.61 23.66 23.30 23.58 1,828,726 +0.05(+0.21%)
Apr 26, 2012 23.30 23.54 23.23 23.53 1,934,025 +0.19(+0.81%)
Apr 25, 2012 23.27 23.44 23.09 23.34 2,848,527 +0.28(+1.21%)
Apr 24, 2012 22.84 23.11 22.83 23.06 2,097,565 +0.22(+0.96%)
Apr 23, 2012 22.59 22.89 22.58 22.84 2,127,741 -0.14(-0.61%)
Apr 20, 2012 23.14 23.18 22.92 22.98 2,394,558 -0.01(-0.04%)
Apr 19, 2012 23.15 23.22 22.80 22.99 3,029,119 -0.14(-0.61%)
Apr 18, 2012 23.22 23.42 23.08 23.13 2,027,001 -0.24(-1.03%)
Apr 17, 2012 23.17 23.49 23.12 23.37 3,259,284 +0.43(+1.87%)
Apr 16, 2012 22.88 23.11 22.70 22.94 3,344,679 +0.21(+0.92%)
Apr 13, 2012 23.34 23.35 22.70 22.73 6,009,321 -0.72(-3.09%)
Apr 12, 2012 23.15 23.48 23.09 23.45 2,989,191 +0.40(+1.71%)
Apr 11, 2012 22.90 23.12 22.86 23.06 1,998,843 +0.44(+1.95%)
Apr 10, 2012 23.10 23.18 22.60 22.62 4,645,481 -0.49(-2.12%)
Apr 09, 2012 23.11 23.28 23.01 23.11 3,345,751 -0.44(-1.87%)
Apr 05, 2012 23.64 23.76 23.48 23.55 3,445,293 -0.17(-0.72%)
Apr 04, 2012 23.82 23.93 23.56 23.72 3,451,143 -0.38(-1.58%)
Apr 03, 2012 23.93 24.10 23.77 24.10 5,549,981 +0.08(+0.33%)
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.