FinancialContent is the trusted provider of stock market information to the media industry.
S&P Bank ETF SPDR (NY: KBE)
47.25 USD  -0.49 (-1.03%)
Official Closing Price  /  Updated: 7:59 PM EST, Dec 13, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Feb 28, 2006 54.01 53.82 53.41 53.46 49,700 -0.55(-1.01%)
Feb 27, 2006 54.03 54.08 53.94 54.01 983,600 +0.00(+0.00%)
Feb 24, 2006 53.76 54.03 53.71 54.01 15,300 +0.22(+0.41%)
Feb 23, 2006 53.70 53.87 53.46 53.79 1,009,400 -0.11(-0.20%)
Feb 22, 2006 53.16 53.97 53.16 53.90 1,148,400 +1.07(+2.03%)
Feb 21, 2006 52.90 52.97 52.83 52.83 25,700 +0.01(+0.02%)
Feb 17, 2006 52.99 53.04 52.82 52.82 27,000 -0.22(-0.41%)
Feb 16, 2006 52.82 53.04 52.69 53.04 208,600 +0.35(+0.66%)
Feb 15, 2006 52.87 52.87 52.33 52.69 1,276,300 +0.36(+0.69%)
Feb 14, 2006 52.98 52.53 51.98 52.33 583,300 +0.59(+1.14%)
Feb 13, 2006 51.89 51.91 51.71 51.74 655,500 -0.11(-0.21%)
Feb 10, 2006 51.50 51.85 51.26 51.85 2,712,000 +0.26(+0.50%)
Feb 09, 2006 51.24 51.64 51.24 51.59 55,400 +0.24(+0.47%)
Feb 08, 2006 51.11 51.35 51.00 51.35 1,188,100 +0.25(+0.49%)
Feb 07, 2006 51.05 51.20 51.05 51.10 688,800 -0.12(-0.23%)
Feb 06, 2006 51.13 51.22 51.10 51.22 22,900 +0.05(+0.10%)
Feb 03, 2006 51.07 51.33 51.01 51.17 548,900 -0.13(-0.25%)
Feb 02, 2006 51.57 51.57 51.26 51.30 302,600 -0.19(-0.37%)
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.