FinancialContent is the trusted provider of stock market information to the media industry.
S&P Bank ETF SPDR (NY: KBE)
46.56 USD  +0.51 (+1.11%)
Official Closing Price  /  Updated: 7:59 PM EST, Dec 6, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Mar 31, 2009 13.53 14.16 13.20 13.86 10,009,436 +0.76(+5.80%)
Mar 30, 2009 13.68 13.79 12.96 13.10 6,339,247 -1.71(-11.55%)
Mar 26, 2009 15.15 15.17 14.44 14.81 13,953,402 -0.19(-1.27%)
Mar 25, 2009 14.80 15.28 13.77 15.00 11,850,187 +0.65(+4.53%)
Mar 24, 2009 14.99 15.40 14.17 14.35 7,648,737 -0.96(-6.27%)
Mar 23, 2009 14.23 15.34 14.21 15.31 13,950,055 +2.40(+18.59%)
Mar 20, 2009 13.68 13.69 12.73 12.91 10,496,862 -0.74(-5.42%)
Mar 19, 2009 15.61 15.61 13.63 13.65 18,833,450 -1.42(-9.42%)
Mar 18, 2009 13.45 15.12 13.26 15.07 37,097,113 +1.48(+10.89%)
Mar 17, 2009 12.79 13.59 12.50 13.59 13,045,542 +0.87(+6.80%)
Mar 16, 2009 13.26 13.86 12.69 12.72 11,351,095 -0.06(-0.51%)
Mar 13, 2009 13.17 13.39 12.21 12.79 0 -0.17(-1.31%)
Mar 12, 2009 11.65 13.07 11.38 12.96 12,305,772 +1.31(+11.24%)
Mar 11, 2009 11.66 12.25 11.36 11.65 10,889,407 +0.38(+3.37%)
Mar 10, 2009 10.56 11.32 10.41 11.27 11,893,190 +1.46(+14.88%)
Mar 09, 2009 9.140 10.11 9.140 9.810 6,733,911 +0.50(+5.37%)
Mar 06, 2009 9.660 10.06 8.900 9.310 0 -0.27(-2.82%)
Mar 05, 2009 10.33 10.47 9.530 9.580 6,221,097 -1.17(-10.88%)
Mar 04, 2009 11.56 11.60 10.44 10.75 10,357,058 -0.52(-4.61%)
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.