FinancialContent is the trusted provider of stock market information to the media industry.
S&P Bank ETF SPDR (NY: KBE)
45.94 USD  UNCHANGED
Streaming Delayed Price  /  Updated: 8:00 PM EST, Nov 19, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Jun 30, 2009 18.33 18.38 17.93 18.05 2,841,765 -0.23(-1.26%)
Jun 29, 2009 18.12 18.37 17.86 18.28 5,842,454 +0.28(+1.56%)
Jun 26, 2009 17.92 18.13 17.70 18.00 3,257,447 +0.04(+0.22%)
Jun 25, 2009 17.55 17.96 17.54 17.96 2,719,489 +0.33(+1.87%)
Jun 24, 2009 17.71 17.92 17.47 17.63 3,904,063 +0.19(+1.09%)
Jun 23, 2009 17.38 17.71 17.13 17.44 10,785,796 +0.02(+0.11%)
Jun 22, 2009 18.23 18.37 17.27 17.42 5,606,561 -1.01(-5.48%)
Jun 19, 2009 18.35 18.56 17.99 18.43 6,935,831 +0.18(+0.99%)
Jun 18, 2009 17.76 18.30 17.72 18.25 8,223,652 +0.53(+2.99%)
Jun 17, 2009 18.25 18.28 17.39 17.72 7,257,623 -0.62(-3.38%)
Jun 16, 2009 18.95 18.97 18.31 18.34 3,645,244 -0.51(-2.71%)
Jun 15, 2009 19.11 19.26 18.73 18.85 3,493,861 -0.43(-2.23%)
Jun 12, 2009 19.00 19.32 19.00 19.28 2,457,807 +0.40(+2.12%)
Jun 11, 2009 18.68 19.42 18.63 18.88 13,336,207 +0.33(+1.78%)
Jun 10, 2009 19.03 19.06 18.41 18.55 4,275,884 -0.23(-1.22%)
Jun 09, 2009 18.79 18.90 18.59 18.78 2,944,888 +0.12(+0.64%)
Jun 08, 2009 18.79 18.89 18.48 18.66 3,371,055 +0.17(+0.90%)
Jun 05, 2009 19.17 19.26 18.39 18.49 9,738,083 -0.31(-1.63%)
Jun 04, 2009 18.11 18.86 18.11 18.80 17,971,717 +0.75(+4.16%)
Jun 03, 2009 18.05 18.45 17.87 18.05 9,704,228 -0.25(-1.37%)
Jun 02, 2009 18.41 18.51 18.06 18.30 7,489,277 -0.35(-1.88%)
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.