FinancialContent is the trusted provider of stock market information to the media industry.
S&P Bank ETF SPDR (NY: KBE)
45.95 USD  +0.25 (+0.55%)
Official Closing Price  /  Updated: 4:43 PM EST, Nov 22, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Aug 31, 2016 34.20 34.26 33.77 34.15 3,759,909 +0.05(+0.15%)
Aug 30, 2016 33.90 34.12 33.76 34.10 3,651,696 +0.38(+1.13%)
Aug 29, 2016 33.35 33.86 33.16 33.72 1,989,665 +0.29(+0.87%)
Aug 26, 2016 33.30 33.62 33.20 33.43 5,575,297 +0.24(+0.72%)
Aug 25, 2016 33.07 33.26 32.94 33.19 1,934,541 +0.10(+0.30%)
Aug 24, 2016 33.08 33.28 33.01 33.09 2,234,816 -0.01(-0.03%)
Aug 23, 2016 33.14 33.27 33.09 33.10 1,896,296 +0.07(+0.21%)
Aug 22, 2016 32.88 33.09 32.82 33.03 3,312,573 +0.03(+0.09%)
Aug 19, 2016 32.93 33.04 32.81 33.00 1,940,649 +0.03(+0.09%)
Aug 18, 2016 32.80 33.05 32.80 32.97 3,738,610 +0.10(+0.30%)
Aug 17, 2016 32.75 32.96 32.58 32.87 2,282,589 +0.10(+0.31%)
Aug 16, 2016 32.67 32.89 32.56 32.77 4,597,815 -0.03(-0.09%)
Aug 15, 2016 32.45 32.85 32.42 32.80 7,012,083 +0.47(+1.45%)
Aug 12, 2016 32.18 32.33 32.05 32.33 1,351,966 -0.13(-0.40%)
Aug 11, 2016 32.44 32.55 32.30 32.46 1,666,271 +0.11(+0.34%)
Aug 10, 2016 32.68 32.76 32.31 32.35 1,916,402 -0.41(-1.25%)
Aug 09, 2016 32.78 32.86 32.65 32.76 2,014,893 +0.04(+0.12%)
Aug 08, 2016 32.88 33.04 32.68 32.72 1,923,601 -0.07(-0.21%)
Aug 05, 2016 32.22 32.81 32.12 32.79 2,741,886 +1.02(+3.21%)
Aug 04, 2016 31.64 31.93 31.64 31.77 1,277,204 +0.03(+0.09%)
Aug 03, 2016 31.22 31.78 31.22 31.74 1,826,825 +0.52(+1.67%)
Aug 02, 2016 31.47 31.62 31.09 31.22 1,840,486 -0.31(-0.98%)
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.