FinancialContent is the trusted provider of stock market information to the media industry.
S&P Bank ETF SPDR (NY: KBE)
46.25 USD  -0.05 (-0.11%)
Official Closing Price  /  Updated: 4:33 PM EST, Jan 22, 2020  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Aug 29, 2008 32.57 33.10 32.16 32.77 5,905,778 +0.10(+0.31%)
Aug 28, 2008 31.79 32.69 31.44 32.67 7,039,601 +1.40(+4.48%)
Aug 27, 2008 30.90 31.44 30.53 31.27 2,029,460 +0.46(+1.49%)
Aug 26, 2008 30.66 31.11 30.19 30.81 6,808,463 +0.38(+1.25%)
Aug 25, 2008 31.33 31.37 30.41 30.43 4,219,786 -1.19(-3.76%)
Aug 22, 2008 31.36 31.79 30.85 31.62 3,895,106 +1.04(+3.40%)
Aug 21, 2008 30.51 30.91 30.14 30.58 4,702,745 -0.53(-1.70%)
Aug 20, 2008 30.48 31.14 29.70 31.11 7,000,266 +0.65(+2.13%)
Aug 19, 2008 31.03 31.05 30.03 30.46 6,403,195 -1.01(-3.21%)
Aug 18, 2008 32.11 32.63 31.34 31.47 4,038,196 -1.24(-3.79%)
Aug 15, 2008 32.48 33.35 32.27 32.71 0 +0.37(+1.14%)
Aug 14, 2008 31.20 32.56 31.13 32.34 7,732,466 +1.01(+3.22%)
Aug 13, 2008 32.16 32.20 30.81 31.33 9,014,982 -1.28(-3.93%)
Aug 12, 2008 34.39 34.39 32.27 32.61 12,434,333 -2.19(-6.29%)
Aug 11, 2008 33.49 35.43 33.46 34.80 4,355,793 +1.08(+3.20%)
Aug 08, 2008 32.50 34.10 32.44 33.72 6,501,887 +0.92(+2.80%)
Aug 07, 2008 33.90 34.50 32.27 32.80 12,556,086 -1.56(-4.54%)
Aug 06, 2008 34.15 34.69 33.45 34.36 5,240,028 -0.08(-0.23%)
Aug 05, 2008 33.12 34.59 33.05 34.44 6,852,274 +1.69(+5.16%)
Aug 04, 2008 33.01 33.31 31.89 32.75 6,318,417 -0.31(-0.94%)
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.