FinancialContent is the trusted provider of stock market information to the media industry.
S&P Bank ETF SPDR (NY: KBE)
47.25 USD  -0.49 (-1.03%)
Official Closing Price  /  Updated: 7:59 PM EST, Dec 13, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Aug 30, 2013 30.26 30.35 29.83 29.89 1,746,611 -0.35(-1.16%)
Aug 29, 2013 30.07 30.47 30.06 30.24 1,302,106 +0.14(+0.47%)
Aug 28, 2013 29.91 30.25 29.82 30.10 1,148,951 +0.16(+0.53%)
Aug 27, 2013 30.70 30.70 29.91 29.94 2,822,801 -1.04(-3.36%)
Aug 26, 2013 31.19 31.34 30.97 30.98 1,731,109 -0.23(-0.74%)
Aug 23, 2013 31.42 31.47 31.09 31.21 1,126,462 -0.17(-0.54%)
Aug 22, 2013 30.99 31.63 30.98 31.38 1,125,257 +0.49(+1.59%)
Aug 21, 2013 31.06 31.19 30.74 30.89 2,331,833 -0.23(-0.74%)
Aug 20, 2013 30.69 31.20 30.66 31.12 1,480,507 +0.43(+1.40%)
Aug 19, 2013 31.04 31.04 30.67 30.69 1,575,259 -0.36(-1.16%)
Aug 16, 2013 30.82 31.33 30.81 31.05 1,465,833 +0.12(+0.39%)
Aug 15, 2013 31.04 31.08 30.80 30.93 1,298,724 -0.33(-1.06%)
Aug 14, 2013 31.27 31.50 31.23 31.26 513,317 +0.00(+0.00%)
Aug 13, 2013 31.37 31.37 30.95 31.26 1,859,921 +0.00(+0.00%)
Aug 12, 2013 31.01 31.39 31.01 31.26 622,483 -0.04(-0.13%)
Aug 09, 2013 31.36 31.52 31.21 31.30 768,387 -0.12(-0.38%)
Aug 08, 2013 31.48 31.66 31.21 31.42 1,086,635 +0.11(+0.35%)
Aug 07, 2013 31.41 31.45 31.08 31.31 1,489,888 -0.24(-0.76%)
Aug 06, 2013 31.88 31.90 31.45 31.55 1,428,180 -0.35(-1.10%)
Aug 05, 2013 31.92 32.06 31.75 31.90 760,754 -0.06(-0.19%)
Aug 02, 2013 32.00 32.09 31.70 31.96 1,023,288 -0.02(-0.06%)
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.