FinancialContent is the trusted provider of stock market information to the media industry.
S&P Bank ETF SPDR (NY: KBE)
45.36 USD  -0.62 (-1.35%)
Official Closing Price  /  Updated: 8:00 PM EST, Feb 21, 2020  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Oct 29, 2010 22.55 22.67 22.53 22.59 1,525,354 -0.02(-0.09%)
Oct 28, 2010 22.90 22.90 22.48 22.61 2,730,025 -0.06(-0.26%)
Oct 27, 2010 22.51 22.83 22.48 22.67 6,045,622 +0.08(+0.33%)
Oct 25, 2010 23.01 23.08 22.55 22.59 2,694,449 -0.21(-0.94%)
Oct 22, 2010 22.83 22.95 22.69 22.81 2,745,610 +0.05(+0.20%)
Oct 21, 2010 22.82 23.11 22.58 22.76 6,132,708 +0.04(+0.20%)
Oct 20, 2010 22.79 22.81 22.35 22.72 13,514,069 -0.17(-0.74%)
Oct 19, 2010 22.83 23.40 22.74 22.89 6,920,105 -0.08(-0.35%)
Oct 18, 2010 22.45 23.14 22.44 22.97 4,011,233 +0.51(+2.27%)
Oct 15, 2010 23.19 23.19 22.22 22.46 7,728,446 -0.58(-2.52%)
Oct 14, 2010 23.44 23.44 22.72 23.04 13,567,317 -0.62(-2.62%)
Oct 13, 2010 24.02 24.11 23.57 23.66 11,903,434 -0.17(-0.71%)
Oct 12, 2010 23.44 23.89 23.35 23.83 2,447,503 +0.31(+1.32%)
Oct 11, 2010 23.58 23.61 23.39 23.52 1,660,144 -0.01(-0.04%)
Oct 08, 2010 23.53 23.68 23.38 23.53 2,276,359 -0.05(-0.21%)
Oct 07, 2010 23.85 23.93 23.39 23.58 3,043,110 -0.10(-0.42%)
Oct 06, 2010 23.70 23.89 23.62 23.68 3,352,022 -0.09(-0.38%)
Oct 05, 2010 23.36 23.90 23.31 23.77 17,403,930 +0.68(+2.94%)
Oct 04, 2010 23.28 23.40 22.99 23.09 4,201,520 -0.08(-0.35%)
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.