FinancialContent is the trusted provider of stock market information to the media industry.
S&P Bank ETF SPDR (NY: KBE)
45.76 USD  -0.18 (-0.39%)
Official Closing Price  /  Updated: 8:00 PM EST, Nov 18, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Jun 30, 2006 54.23 54.27 53.73 53.73 351,300 -0.42(-0.78%)
Jun 29, 2006 53.38 54.22 53.16 54.15 177,000 +1.13(+2.13%)
Jun 28, 2006 53.00 53.07 53.00 53.02 80,800 +0.17(+0.32%)
Jun 27, 2006 53.15 53.21 52.85 52.85 106,400 -0.36(-0.68%)
Jun 26, 2006 52.79 53.21 52.79 53.21 71,700 +0.41(+0.78%)
Jun 23, 2006 52.77 53.00 52.53 52.80 182,400 -0.46(-0.86%)
Jun 22, 2006 53.34 53.39 53.13 53.26 108,000 -0.10(-0.19%)
Jun 21, 2006 53.46 53.63 53.34 53.36 108,400 +0.18(+0.34%)
Jun 20, 2006 53.20 53.37 53.14 53.18 118,000 +0.16(+0.30%)
Jun 19, 2006 53.65 53.65 53.01 53.02 122,500 -0.46(-0.86%)
Jun 16, 2006 53.82 53.82 53.31 53.48 250,000 -0.72(-1.33%)
Jun 15, 2006 53.56 54.30 53.40 54.20 476,200 +1.05(+1.98%)
Jun 14, 2006 53.83 53.83 52.57 53.15 1,805,700 -0.68(-1.26%)
Jun 13, 2006 54.50 54.77 53.62 53.83 181,500 -1.00(-1.82%)
Jun 12, 2006 55.36 55.36 54.80 54.83 87,500 -0.47(-0.85%)
Jun 09, 2006 55.35 55.54 55.20 55.30 40,200 -0.09(-0.16%)
Jun 08, 2006 54.94 55.55 54.56 55.39 376,200 +0.20(+0.36%)
Jun 07, 2006 55.00 55.59 55.00 55.19 126,300 +0.39(+0.71%)
Jun 06, 2006 55.12 55.12 54.35 54.80 98,000 -0.09(-0.16%)
Jun 05, 2006 55.65 55.67 54.84 54.89 156,900 -0.85(-1.52%)
Jun 02, 2006 55.98 55.98 55.63 55.74 335,100 +0.31(+0.56%)
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.