FinancialContent is the trusted provider of stock market information to the media industry.
S&P Bank ETF SPDR (NY: KBE)
45.86 USD  UNCHANGED
Streaming Delayed Price  /  Updated: 8:00 PM EST, Nov 14, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Dec 30, 2011 19.87 19.96 19.83 19.83 2,291,301 -0.13(-0.65%)
Dec 29, 2011 19.62 19.99 19.62 19.96 1,848,811 +0.30(+1.53%)
Dec 28, 2011 19.91 20.07 19.51 19.66 3,122,269 -0.29(-1.45%)
Dec 27, 2011 19.84 20.04 19.82 19.95 1,148,102 -0.02(-0.10%)
Dec 23, 2011 20.00 20.06 19.84 19.97 1,386,592 +0.57(+2.94%)
Dec 21, 2011 19.18 19.45 19.02 19.40 2,394,111 +0.24(+1.25%)
Dec 20, 2011 18.85 19.26 18.77 19.16 3,380,752 +0.73(+3.96%)
Dec 19, 2011 18.92 18.99 18.34 18.43 3,045,532 -0.45(-2.38%)
Dec 16, 2011 18.85 19.25 18.80 18.88 2,654,255 +0.01(+0.05%)
Dec 15, 2011 19.06 19.10 18.81 18.87 3,229,343 +0.14(+0.75%)
Dec 14, 2011 18.72 19.01 18.65 18.73 3,093,442 -0.09(-0.48%)
Dec 13, 2011 19.22 19.37 18.67 18.82 3,552,551 -0.32(-1.67%)
Dec 12, 2011 19.22 19.22 18.91 19.14 2,655,805 -0.34(-1.75%)
Dec 09, 2011 19.11 19.55 19.07 19.48 1,815,068 +0.47(+2.47%)
Dec 08, 2011 19.53 19.53 18.92 19.01 2,860,753 -0.68(-3.45%)
Dec 07, 2011 19.40 19.76 19.14 19.69 2,240,952 +0.17(+0.87%)
Dec 06, 2011 19.62 19.65 19.41 19.52 2,000,346 -0.19(-0.96%)
Dec 05, 2011 19.67 19.91 19.54 19.71 2,917,521 +0.40(+2.07%)
Dec 02, 2011 19.31 19.64 19.25 19.31 2,428,555 +0.25(+1.31%)
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.