FinancialContent is the trusted provider of stock market information to the media industry.
S&P Bank ETF SPDR (NY: KBE)
40.77 USD  -0.41 (-1.01%)
Streaming Delayed Price  /  Updated: 10:48 AM EDT, Aug 20, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
May 31, 2012 21.54 21.85 21.32 21.70 4,332,297 +0.18(+0.84%)
May 30, 2012 21.79 21.89 21.00 21.52 2,689,670 -0.54(-2.45%)
May 29, 2012 22.02 22.08 21.82 22.06 1,216,291 +0.26(+1.19%)
May 25, 2012 21.81 22.04 21.75 21.80 1,772,594 -0.07(-0.32%)
May 24, 2012 21.85 21.88 21.61 21.87 2,165,034 +0.07(+0.32%)
May 23, 2012 21.42 21.84 21.30 21.80 2,697,648 +0.16(+0.74%)
May 22, 2012 21.49 21.90 21.49 21.64 4,868,513 +0.22(+1.03%)
May 21, 2012 21.28 21.60 21.17 21.42 1,471,013 +0.20(+0.94%)
May 18, 2012 21.49 21.60 21.17 21.22 4,054,806 -0.23(-1.07%)
May 17, 2012 21.81 21.85 21.44 21.45 5,235,913 -0.35(-1.61%)
May 16, 2012 22.15 22.33 21.80 21.80 2,013,044 -0.23(-1.04%)
May 15, 2012 22.31 22.42 21.96 22.03 7,798,326 -0.25(-1.12%)
May 14, 2012 22.43 22.58 22.26 22.28 2,552,792 -0.47(-2.07%)
May 11, 2012 22.46 22.93 22.44 22.75 2,905,496 -0.12(-0.52%)
May 10, 2012 22.93 23.08 22.83 22.87 3,042,530 +0.20(+0.88%)
May 09, 2012 22.68 22.80 22.40 22.67 4,013,926 -0.29(-1.26%)
May 08, 2012 22.92 23.03 22.70 22.96 2,812,691 -0.10(-0.43%)
May 07, 2012 22.68 23.16 22.68 23.06 1,567,655 +0.22(+0.96%)
May 04, 2012 23.12 23.14 22.73 22.84 2,757,846 -0.37(-1.59%)
May 03, 2012 23.32 23.46 23.14 23.21 1,596,419 -0.14(-0.60%)
May 02, 2012 23.30 23.45 23.15 23.35 1,931,513 -0.11(-0.47%)
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.