FinancialContent is the trusted provider of stock market information to the media industry.
S&P Bank ETF SPDR (NY: KBE)
46.54 USD  -0.02 (-0.04%)
Official Closing Price  /  Updated: 6:30 PM EST, Dec 9, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Apr 30, 2015 34.16 34.27 33.83 33.91 2,041,474 -0.26(-0.76%)
Apr 29, 2015 33.95 34.37 33.84 34.17 1,729,388 +0.20(+0.59%)
Apr 28, 2015 33.59 33.98 33.46 33.97 814,411 +0.40(+1.19%)
Apr 27, 2015 33.84 34.06 33.45 33.57 1,049,087 -0.25(-0.74%)
Apr 24, 2015 33.96 34.13 33.75 33.82 708,118 -0.24(-0.70%)
Apr 23, 2015 34.02 34.18 33.88 34.06 718,704 -0.08(-0.23%)
Apr 22, 2015 33.99 34.20 33.66 34.14 1,027,125 +0.22(+0.65%)
Apr 21, 2015 33.91 34.17 33.85 33.92 528,925 +0.01(+0.03%)
Apr 20, 2015 33.69 34.10 33.69 33.91 558,248 +0.24(+0.71%)
Apr 17, 2015 33.97 34.04 33.58 33.67 734,275 -0.49(-1.43%)
Apr 16, 2015 34.08 34.28 33.79 34.16 1,745,743 -0.03(-0.09%)
Apr 15, 2015 33.77 34.33 33.75 34.19 1,425,100 +0.40(+1.18%)
Apr 14, 2015 33.95 33.97 33.57 33.79 574,862 -0.15(-0.44%)
Apr 13, 2015 33.65 34.01 33.63 33.94 1,217,857 +0.29(+0.86%)
Apr 10, 2015 33.55 33.67 33.44 33.65 321,355 +0.04(+0.12%)
Apr 09, 2015 33.58 33.65 33.33 33.61 507,830 +0.02(+0.06%)
Apr 08, 2015 33.58 33.78 33.50 33.59 577,634 +0.02(+0.06%)
Apr 07, 2015 33.48 33.79 33.47 33.57 921,536 +0.03(+0.09%)
Apr 06, 2015 33.29 33.64 32.97 33.54 1,542,538 -0.09(-0.27%)
Apr 02, 2015 33.39 33.63 33.63 33.63 455,400 +0.19(+0.57%)
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.