FinancialContent is the trusted provider of stock market information to the media industry.
S&P Bank ETF SPDR (NY: KBE)
45.94 USD  -0.40 (-0.86%)
Streaming Delayed Price  /  Updated: 11:30 AM EST, Nov 13, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Jul 31, 2009 19.89 20.15 19.68 20.10 9,893,548 +0.29(+1.46%)
Jul 30, 2009 19.55 19.99 19.46 19.81 11,676,954 +0.63(+3.28%)
Jul 29, 2009 18.97 19.35 18.96 19.18 3,253,909 +0.19(+1.00%)
Jul 28, 2009 18.95 19.23 18.85 18.99 2,609,560 -0.06(-0.31%)
Jul 27, 2009 18.52 19.12 18.51 19.05 9,115,406 +0.53(+2.86%)
Jul 24, 2009 18.46 18.62 18.17 18.52 1,952,105 +0.04(+0.22%)
Jul 23, 2009 18.10 18.65 18.01 18.48 6,832,798 +0.44(+2.44%)
Jul 22, 2009 17.51 18.24 17.44 18.04 11,724,419 +0.16(+0.89%)
Jul 21, 2009 18.30 18.31 17.60 17.88 5,443,601 -0.50(-2.72%)
Jul 20, 2009 18.58 18.64 18.24 18.38 2,618,669 -0.04(-0.22%)
Jul 17, 2009 18.80 18.97 18.22 18.42 6,657,228 -0.38(-2.02%)
Jul 16, 2009 18.72 18.98 18.49 18.80 3,038,219 +0.05(+0.27%)
Jul 15, 2009 18.41 18.99 18.31 18.75 7,174,962 +0.73(+4.05%)
Jul 14, 2009 18.15 18.23 17.82 18.02 2,513,949 -0.07(-0.39%)
Jul 13, 2009 17.53 18.12 17.52 18.09 2,792,281 +1.08(+6.35%)
Jul 10, 2009 17.09 17.21 16.93 17.01 2,019,926 -0.23(-1.33%)
Jul 09, 2009 17.20 17.46 17.07 17.24 3,324,504 +0.33(+1.95%)
Jul 08, 2009 17.26 17.45 16.47 16.91 6,635,181 -0.33(-1.91%)
Jul 07, 2009 17.36 17.64 17.24 17.24 3,311,120 -0.11(-0.63%)
Jul 06, 2009 17.36 17.60 17.06 17.35 7,881,608 -0.15(-0.86%)
Jul 02, 2009 17.73 17.84 17.46 17.50 2,559,334 -0.47(-2.62%)
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.