FinancialContent is the trusted provider of stock market information to the media industry.
S&P Bank ETF SPDR (NY: KBE)
45.94 USD  +0.08 (+0.17%)
Official Closing Price  /  Updated: 8:00 PM EST, Nov 15, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Jun 30, 2011 24.00 24.09 23.80 23.99 4,580,550 +0.05(+0.21%)
Jun 29, 2011 23.60 23.97 23.45 23.94 13,071,587 +0.58(+2.48%)
Jun 28, 2011 23.40 23.41 23.15 23.36 4,660,312 +0.04(+0.17%)
Jun 27, 2011 23.01 23.42 22.98 23.32 6,303,613 +0.33(+1.44%)
Jun 24, 2011 23.29 23.31 22.94 22.99 5,906,303 -0.25(-1.08%)
Jun 23, 2011 23.20 23.30 23.00 23.24 12,865,183 -0.24(-1.02%)
Jun 22, 2011 23.66 23.83 23.47 23.48 4,312,406 -0.21(-0.89%)
Jun 21, 2011 23.56 23.74 23.37 23.69 4,467,837 +0.26(+1.11%)
Jun 20, 2011 23.41 23.48 23.36 23.43 4,204,059 -0.13(-0.55%)
Jun 17, 2011 23.55 23.60 23.41 23.56 5,351,413 +0.19(+0.81%)
Jun 16, 2011 23.27 23.55 23.12 23.37 4,484,019 +0.10(+0.43%)
Jun 15, 2011 23.44 23.49 23.02 23.27 6,865,978 -0.38(-1.61%)
Jun 14, 2011 23.77 23.85 23.58 23.65 4,690,755 +0.13(+0.55%)
Jun 13, 2011 23.36 23.57 23.14 23.52 5,468,599 +0.24(+1.03%)
Jun 10, 2011 23.24 23.48 22.83 23.28 5,243,451 -0.10(-0.43%)
Jun 09, 2011 23.16 23.51 23.06 23.38 4,780,123 +0.28(+1.21%)
Jun 08, 2011 23.14 23.41 23.04 23.10 3,611,845 -0.14(-0.58%)
Jun 07, 2011 23.44 23.60 23.22 23.24 2,556,611 -0.02(-0.11%)
Jun 06, 2011 23.57 23.66 23.21 23.26 4,581,011 -0.49(-2.06%)
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.