FinancialContent is the trusted provider of stock market information to the media industry.
S&P Bank ETF SPDR (NY: KBE)
47.25 USD  -0.49 (-1.03%)
Official Closing Price  /  Updated: 7:59 PM EST, Dec 13, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Jul 29, 2016 31.75 32.08 31.71 31.83 2,078,734 -0.12(-0.38%)
Jul 28, 2016 31.89 32.10 31.61 31.95 942,257 +0.02(+0.06%)
Jul 27, 2016 31.92 32.29 31.85 31.93 3,544,337 -0.05(-0.16%)
Jul 26, 2016 31.68 31.98 31.62 31.98 1,375,551 +0.23(+0.72%)
Jul 25, 2016 31.79 31.87 31.67 31.75 1,531,730 -0.11(-0.35%)
Jul 22, 2016 31.58 31.88 31.44 31.86 1,298,135 +0.31(+0.97%)
Jul 21, 2016 31.80 31.90 31.51 31.55 1,893,662 -0.21(-0.65%)
Jul 20, 2016 31.97 31.97 31.63 31.76 1,759,059 -0.14(-0.44%)
Jul 19, 2016 31.74 32.07 31.59 31.90 1,529,233 +0.12(+0.38%)
Jul 18, 2016 31.80 31.96 31.75 31.78 5,424,450 -0.11(-0.34%)
Jul 15, 2016 32.16 32.16 31.74 31.89 1,365,788 +0.03(+0.09%)
Jul 14, 2016 31.91 32.05 31.74 31.86 3,034,352 +0.50(+1.59%)
Jul 13, 2016 31.33 31.49 31.14 31.36 3,237,420 -0.01(-0.03%)
Jul 12, 2016 31.13 31.48 31.12 31.37 4,557,931 +0.66(+2.15%)
Jul 11, 2016 30.65 30.86 30.58 30.71 3,595,213 +0.38(+1.25%)
Jul 08, 2016 30.12 30.56 29.79 30.33 3,107,976 +0.54(+1.81%)
Jul 07, 2016 29.49 30.07 29.49 29.79 4,388,638 +0.29(+0.98%)
Jul 06, 2016 28.97 29.52 28.71 29.50 4,294,366 +0.23(+0.79%)
Jul 05, 2016 29.80 29.83 29.04 29.27 5,075,533 -0.91(-3.02%)
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.