FinancialContent is the trusted provider of stock market information to the media industry.
S&P Bank ETF SPDR (NY: KBE)
46.58 USD  -0.27 (-0.57%)
Streaming Delayed Price  /  Updated: 9:47 AM EST, Jan 21, 2020  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Jan 31, 2014 32.07 32.22 31.80 31.91 1,158,077 -0.53(-1.63%)
Jan 30, 2014 32.37 32.51 32.13 32.44 943,676 +0.33(+1.03%)
Jan 29, 2014 32.23 32.54 32.08 32.11 1,440,936 -0.46(-1.41%)
Jan 28, 2014 32.53 32.74 32.45 32.57 866,626 +0.13(+0.40%)
Jan 27, 2014 32.88 32.98 32.33 32.44 1,422,357 -0.34(-1.04%)
Jan 24, 2014 33.31 33.35 32.78 32.78 1,233,387 -0.81(-2.41%)
Jan 23, 2014 33.84 33.94 33.33 33.59 1,042,003 -0.44(-1.29%)
Jan 22, 2014 33.91 34.06 33.82 34.03 835,230 +0.20(+0.59%)
Jan 21, 2014 33.51 33.83 33.41 33.83 898,959 +0.52(+1.56%)
Jan 17, 2014 33.31 33.31 33.31 33.31 783,500 +0.00(+0.00%)
Jan 16, 2014 33.41 33.46 33.16 33.31 891,016 -0.21(-0.63%)
Jan 15, 2014 33.24 33.65 33.38 33.52 1,899,416 +0.28(+0.84%)
Jan 14, 2014 33.27 33.33 33.04 33.24 1,516,603 +0.13(+0.39%)
Jan 13, 2014 33.50 33.54 33.00 33.11 1,400,458 -0.39(-1.16%)
Jan 10, 2014 33.53 33.61 33.33 33.50 1,097,080 -0.08(-0.24%)
Jan 09, 2014 33.48 33.61 33.39 33.58 1,568,127 +0.24(+0.72%)
Jan 08, 2014 33.12 33.36 33.05 33.34 1,691,158 +0.29(+0.88%)
Jan 07, 2014 32.89 33.25 32.89 33.05 1,649,243 +0.21(+0.64%)
Jan 06, 2014 32.95 33.19 32.82 32.84 2,117,207 -0.01(-0.03%)
Jan 03, 2014 32.76 33.00 32.76 32.85 1,417,366 +0.04(+0.12%)
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.