FinancialContent is the trusted provider of stock market information to the media industry.
S&P Bank ETF SPDR (NY: KBE)
46.31 USD  +0.04 (+0.09%)
Streaming Delayed Price  /  Updated: 3:27 PM EST, Nov 12, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Dec 30, 2005 51.90 51.96 51.71 51.96 102,100 -0.21(-0.40%)
Dec 29, 2005 52.34 52.34 52.17 52.17 65,400 -0.23(-0.44%)
Dec 28, 2005 52.40 52.44 52.37 52.40 180,500 -0.20(-0.38%)
Dec 27, 2005 52.90 53.10 52.60 52.60 37,300 -0.37(-0.70%)
Dec 23, 2005 53.00 53.00 52.97 52.97 11,000 +0.12(+0.23%)
Dec 22, 2005 52.60 52.85 52.60 52.85 16,500 +0.18(+0.34%)
Dec 21, 2005 52.73 53.00 52.67 52.67 700 +0.25(+0.48%)
Dec 20, 2005 52.49 52.61 52.33 52.42 24,500 +0.03(+0.06%)
Dec 19, 2005 52.60 52.63 52.39 52.39 33,200 -0.40(-0.76%)
Dec 16, 2005 53.06 53.09 52.79 52.79 22,400 +0.00(+0.00%)
Dec 15, 2005 52.98 52.98 52.79 52.79 16,000 -0.23(-0.43%)
Dec 14, 2005 52.84 53.05 52.77 53.02 23,100 +0.28(+0.53%)
Dec 13, 2005 51.94 52.74 51.94 52.74 6,600 +0.82(+1.58%)
Dec 12, 2005 52.06 52.06 51.71 51.92 227,000 -0.26(-0.50%)
Dec 09, 2005 51.61 52.20 51.61 52.18 200,600 +0.65(+1.26%)
Dec 08, 2005 51.77 52.00 51.53 51.53 290,000 +0.00(+0.00%)
Dec 07, 2005 51.93 51.93 51.53 51.53 218,000 -0.72(-1.38%)
Dec 06, 2005 52.54 52.71 52.25 52.25 356,300 -0.03(-0.06%)
Dec 05, 2005 51.97 52.40 51.86 52.28 313,000 -0.04(-0.08%)
Dec 02, 2005 52.20 52.44 52.13 52.32 1,020,400 +0.06(+0.11%)
Dec 01, 2005 52.25 52.47 52.20 52.26 440,900 +0.40(+0.77%)
Nov 30, 2005 52.60 52.65 51.86 51.86 489,500 -0.82(-1.56%)
Nov 29, 2005 52.81 52.90 52.65 52.68 1,490,000 -0.17(-0.32%)
Nov 25, 2005 52.75 52.89 52.74 52.85 90,800 +0.02(+0.04%)
Nov 23, 2005 52.49 53.02 52.49 52.83 11,200 +0.43(+0.82%)
Nov 22, 2005 51.74 52.49 51.74 52.40 101,300 +0.26(+0.50%)
Nov 21, 2005 51.70 52.14 51.70 52.14 28,800 +0.43(+0.83%)
Nov 18, 2005 51.88 51.88 51.55 51.71 202,000 +0.21(+0.41%)
Nov 17, 2005 50.93 51.50 50.93 51.50 302,800 +0.59(+1.16%)
Nov 16, 2005 51.03 51.04 50.77 50.91 117,800 -0.21(-0.41%)
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.