FinancialContent is the trusted provider of stock market information to the media industry.
S&P Bank ETF SPDR (NY: KBE)
43.40 USD  +0.78 (+1.83%)
Streaming Delayed Price  /  Updated: 2:49 PM EDT, Oct 15, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Aug 31, 2011 19.83 20.08 19.69 19.90 3,261,369 +0.21(+1.07%)
Aug 30, 2011 19.67 19.86 19.39 19.69 4,454,619 -0.14(-0.71%)
Aug 29, 2011 19.25 19.84 19.25 19.83 2,949,692 +0.84(+4.42%)
Aug 26, 2011 18.58 19.17 18.28 18.99 3,461,535 +0.22(+1.17%)
Aug 25, 2011 19.70 19.98 18.50 18.77 8,449,409 +0.00(+0.00%)
Aug 24, 2011 18.15 18.83 18.07 18.77 4,017,395 +0.62(+3.42%)
Aug 23, 2011 17.54 18.18 17.20 18.15 8,647,589 +0.67(+3.83%)
Aug 22, 2011 18.15 18.20 17.44 17.48 4,289,710 -0.20(-1.13%)
Aug 19, 2011 17.90 18.45 17.64 17.68 3,952,098 -0.54(-2.96%)
Aug 18, 2011 18.58 18.63 18.05 18.22 4,622,229 -1.06(-5.50%)
Aug 17, 2011 19.26 19.61 19.11 19.28 2,762,758 +0.13(+0.68%)
Aug 16, 2011 19.29 19.50 19.00 19.15 3,589,804 -0.38(-1.95%)
Aug 15, 2011 19.09 19.59 19.03 19.53 3,278,047 +0.73(+3.88%)
Aug 12, 2011 19.48 19.85 18.66 18.80 4,043,320 -0.34(-1.78%)
Aug 11, 2011 18.49 19.44 18.27 19.14 7,382,329 +1.04(+5.75%)
Aug 10, 2011 19.25 19.28 18.06 18.10 11,401,796 -1.60(-8.12%)
Aug 09, 2011 20.93 19.71 18.20 19.70 6,727,743 +1.25(+6.78%)
Aug 08, 2011 19.79 20.38 18.20 18.45 11,787,586 -2.17(-10.52%)
Aug 05, 2011 21.33 21.46 20.26 20.62 11,753,418 -0.47(-2.23%)
Aug 04, 2011 21.93 22.04 21.05 21.09 6,659,913 -1.15(-5.17%)
Aug 03, 2011 22.08 22.30 21.72 22.24 5,509,243 +0.15(+0.68%)
Aug 02, 2011 22.67 22.72 22.09 22.09 5,758,971 -0.75(-3.28%)
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.