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 (%)
Dec 30, 2016 43.47 43.47 43.47 0 +0.09(+0.21%)
Dec 29, 2016 43.66 43.93 43.13 43.38 2,766,609 -0.37(-0.85%)
Dec 28, 2016 44.29 44.31 43.62 43.75 1,836,631 -0.41(-0.93%)
Dec 27, 2016 44.18 44.24 44.02 44.16 1,574,752 +0.18(+0.41%)
Dec 23, 2016 43.98 43.98 43.98 0 +0.03(+0.07%)
Dec 22, 2016 43.94 44.04 43.66 43.95 1,147,944 +0.06(+0.14%)
Dec 21, 2016 44.14 44.14 43.73 43.89 3,303,546 -0.14(-0.32%)
Dec 20, 2016 43.70 44.06 43.61 44.03 2,853,407 +0.62(+1.43%)
Dec 19, 2016 43.07 43.42 42.78 43.41 4,823,372 +0.25(+0.58%)
Dec 16, 2016 43.66 43.94 43.08 43.16 6,373,888 -0.68(-1.55%)
Dec 15, 2016 43.61 44.08 43.23 43.84 3,605,962 +0.57(+1.32%)
Dec 14, 2016 43.04 44.01 42.83 43.27 6,191,433 -0.19(-0.44%)
Dec 13, 2016 43.42 43.73 42.97 43.46 4,519,847 +0.06(+0.14%)
Dec 12, 2016 43.89 44.18 43.24 43.40 3,032,404 -0.71(-1.61%)
Dec 09, 2016 44.08 44.11 43.63 44.11 3,388,532 +0.06(+0.14%)
Dec 08, 2016 43.67 44.27 43.37 44.05 3,590,333 +0.73(+1.69%)
Dec 07, 2016 42.79 43.32 42.64 43.32 4,781,147 +0.56(+1.31%)
Dec 06, 2016 42.52 42.80 42.11 42.76 2,494,110 +0.60(+1.42%)
Dec 05, 2016 42.08 42.39 41.92 42.16 4,500,483 +0.52(+1.25%)
Dec 02, 2016 41.90 41.95 41.42 41.64 3,075,328 -0.34(-0.81%)
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.