FinancialContent is the trusted provider of stock market information to the media industry.
S&P Bank ETF SPDR (NY: KBE)
45.94 USD  +0.08 (+0.17%)
Official Closing Price  /  Updated: 4:36 PM EST, Nov 15, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Oct 31, 2006 57.31 57.33 57.10 57.12 349,100 +0.06(+0.11%)
Oct 30, 2006 56.84 57.15 56.84 57.06 15,000 +0.19(+0.33%)
Oct 27, 2006 57.00 57.15 56.87 56.87 297,500 -0.32(-0.56%)
Oct 26, 2006 57.08 57.28 56.92 57.19 167,300 +0.22(+0.39%)
Oct 25, 2006 56.84 57.02 56.68 56.97 262,500 +0.12(+0.21%)
Oct 24, 2006 56.81 56.85 56.74 56.85 185,300 -0.10(-0.18%)
Oct 23, 2006 56.48 57.05 56.48 56.95 108,200 +0.28(+0.49%)
Oct 20, 2006 56.55 56.70 56.55 56.67 139,100 +0.09(+0.16%)
Oct 19, 2006 56.48 56.63 56.42 56.58 466,600 -0.42(-0.74%)
Oct 18, 2006 57.19 57.19 56.81 57.00 6,100 -0.06(-0.11%)
Oct 17, 2006 56.73 57.18 56.72 57.06 49,600 -0.02(-0.04%)
Oct 16, 2006 57.29 57.29 57.02 57.08 31,400 -0.35(-0.61%)
Oct 13, 2006 57.38 57.46 57.27 57.43 220,900 -0.03(-0.05%)
Oct 12, 2006 57.42 57.48 57.27 57.46 28,700 +0.28(+0.49%)
Oct 11, 2006 56.75 57.22 56.70 57.18 48,300 +0.05(+0.09%)
Oct 10, 2006 57.45 57.45 57.11 57.13 123,300 -0.06(-0.10%)
Oct 09, 2006 57.05 57.20 56.81 57.19 154,300 +0.15(+0.26%)
Oct 06, 2006 56.96 57.15 56.92 57.04 148,900 -0.30(-0.52%)
Oct 05, 2006 57.38 57.38 57.23 57.34 175,000 -0.12(-0.21%)
Oct 04, 2006 56.97 57.48 56.94 57.46 110,900 +0.47(+0.82%)
Oct 03, 2006 56.61 57.00 56.60 56.99 24,300 +0.60(+1.07%)
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.