FinancialContent is the trusted provider of stock market information to the media industry.
S&P Bank ETF SPDR (NY: KBE)
46.84 USD  +0.12 (+0.26%)
Official Closing Price  /  Updated: 8:00 PM EST, Jan 17, 2020  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Oct 31, 2007 51.06 51.38 50.19 51.02 1,547,100 +0.30(+0.59%)
Oct 30, 2007 50.77 50.94 50.39 50.72 286,400 -0.13(-0.25%)
Oct 29, 2007 51.25 51.33 50.66 50.85 403,700 -0.17(-0.34%)
Oct 26, 2007 50.59 51.11 49.72 51.02 784,100 +1.20(+2.41%)
Oct 25, 2007 49.92 50.60 49.05 49.82 2,311,600 -0.16(-0.32%)
Oct 24, 2007 49.87 50.16 48.62 49.98 484,200 -0.20(-0.40%)
Oct 23, 2007 50.29 50.38 49.66 50.18 189,300 +0.38(+0.76%)
Oct 22, 2007 49.19 50.22 49.13 49.80 2,184,300 +0.26(+0.53%)
Oct 19, 2007 50.84 50.86 49.52 49.54 3,465,500 -1.15(-2.27%)
Oct 18, 2007 50.60 50.93 50.19 50.69 876,200 -0.58(-1.13%)
Oct 17, 2007 51.84 51.87 50.42 51.27 2,185,200 -0.01(-0.02%)
Oct 16, 2007 52.05 52.05 51.17 51.28 1,313,100 -0.95(-1.82%)
Oct 15, 2007 53.13 53.13 51.96 52.23 746,400 -0.95(-1.79%)
Oct 12, 2007 53.51 53.78 53.13 53.18 2,303,600 -0.46(-0.86%)
Oct 11, 2007 53.89 54.37 53.42 53.64 2,594,000 -0.12(-0.22%)
Oct 10, 2007 54.11 54.11 53.51 53.76 523,000 -0.50(-0.92%)
Oct 09, 2007 54.21 54.28 53.69 54.26 880,100 +0.21(+0.39%)
Oct 08, 2007 54.38 54.38 53.95 54.05 260,400 -0.30(-0.55%)
Oct 05, 2007 54.32 54.75 54.19 54.35 317,400 +0.48(+0.89%)
Oct 04, 2007 54.10 54.55 53.75 53.87 453,100 +0.15(+0.28%)
Oct 03, 2007 53.57 54.09 53.47 53.72 462,700 +0.17(+0.32%)
Oct 02, 2007 53.45 53.74 53.20 53.55 1,083,700 +0.22(+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.