FinancialContent is the trusted provider of stock market information to the media industry.
S&P Bank ETF SPDR (NY: KBE)
44.48 USD  +0.11 (+0.25%)
Official Closing Price  /  Updated: 6:30 PM EDT, Oct 23, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Nov 30, 2012 23.28 23.37 23.16 23.27 518,630 +0.01(+0.04%)
Nov 29, 2012 23.38 23.44 23.21 23.26 1,528,286 +0.06(+0.26%)
Nov 28, 2012 23.04 23.20 22.82 23.20 1,092,119 +0.04(+0.17%)
Nov 27, 2012 23.29 23.41 23.12 23.16 873,444 -0.19(-0.81%)
Nov 26, 2012 23.33 23.39 23.20 23.35 623,785 -0.10(-0.43%)
Nov 23, 2012 23.04 23.46 23.04 23.45 417,123 +0.43(+1.87%)
Nov 21, 2012 23.11 23.13 22.87 23.02 541,215 -0.05(-0.22%)
Nov 20, 2012 22.89 23.18 22.79 23.07 659,928 +0.17(+0.74%)
Nov 19, 2012 23.03 23.03 22.80 22.90 771,903 +0.40(+1.78%)
Nov 16, 2012 22.30 22.54 22.16 22.50 1,051,140 +0.17(+0.76%)
Nov 15, 2012 22.29 22.48 22.20 22.33 1,387,954 +0.04(+0.18%)
Nov 14, 2012 22.77 22.78 22.20 22.29 740,765 -0.38(-1.68%)
Nov 13, 2012 22.57 23.03 22.53 22.67 745,246 -0.24(-1.05%)
Nov 12, 2012 23.02 23.02 22.82 22.91 775,784 +0.00(+0.00%)
Nov 09, 2012 22.78 23.11 22.75 22.91 1,982,902 +0.02(+0.09%)
Nov 08, 2012 23.18 23.35 22.87 22.89 1,975,232 -0.20(-0.87%)
Nov 07, 2012 23.63 23.65 23.05 23.09 1,425,286 -0.86(-3.59%)
Nov 06, 2012 23.69 23.98 23.62 23.95 1,441,826 +0.33(+1.40%)
Nov 05, 2012 23.60 23.69 23.30 23.62 1,179,026 -0.06(-0.25%)
Nov 02, 2012 24.03 24.03 23.67 23.68 877,828 -0.23(-0.96%)
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.