FinancialContent is the trusted provider of stock market information to the media industry.
S&P Bank ETF SPDR (NY: KBE)
46.36 USD  +0.06 (+0.13%)
Streaming Delayed Price  /  Updated: 2:44 PM EST, Jan 22, 2020  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Aug 31, 2010 21.52 21.72 21.23 21.54 6,900 +0.16(+0.75%)
Aug 30, 2010 21.80 21.90 21.36 21.38 1,055,484 -0.10(-0.47%)
Aug 27, 2010 21.83 21.95 21.32 21.48 2,453,240 +0.03(+0.14%)
Aug 26, 2010 21.66 21.98 21.38 21.45 3,431,712 -0.11(-0.51%)
Aug 25, 2010 21.56 21.66 21.19 21.56 2,694,452 -0.10(-0.46%)
Aug 24, 2010 21.79 21.90 21.61 21.66 2,034,768 -0.48(-2.17%)
Aug 23, 2010 22.42 22.56 22.12 22.14 1,778,822 -0.15(-0.67%)
Aug 20, 2010 22.30 22.37 21.99 22.29 2,432,761 -0.08(-0.36%)
Aug 19, 2010 22.85 22.99 22.33 22.37 2,170,761 -0.56(-2.44%)
Aug 18, 2010 22.94 23.15 22.79 22.93 1,917,507 +0.08(+0.35%)
Aug 17, 2010 23.10 23.15 22.77 22.85 2,190,967 +0.02(+0.09%)
Aug 16, 2010 22.67 22.86 22.64 22.83 1,439,264 -0.03(-0.13%)
Aug 13, 2010 22.86 23.15 22.83 22.86 1,163,386 -0.03(-0.13%)
Aug 12, 2010 22.71 23.03 22.65 22.89 1,975,082 -0.13(-0.56%)
Aug 11, 2010 23.73 23.73 22.98 23.02 3,086,104 -1.03(-4.28%)
Aug 10, 2010 24.06 24.24 23.82 24.05 6,390,880 -0.14(-0.58%)
Aug 09, 2010 24.17 24.30 23.81 24.19 4,213,002 +0.09(+0.37%)
Aug 06, 2010 24.10 24.17 23.70 24.10 4,251,684 -0.32(-1.31%)
Aug 05, 2010 24.32 24.43 24.18 24.42 2,321,896 -0.12(-0.49%)
Aug 04, 2010 24.69 24.76 24.42 24.54 1,072,298 -0.05(-0.20%)
Aug 03, 2010 24.73 24.89 24.54 24.59 1,735,447 -0.32(-1.28%)
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.