FinancialContent is the trusted provider of stock market information to the media industry.
S&P Bank ETF SPDR (NY: KBE)
46.54 USD  -0.02 (-0.04%)
Official Closing Price  /  Updated: 8:00 PM EST, Dec 9, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Mar 31, 2014 33.60 34.08 33.60 34.04 980,883 +0.55(+1.64%)
Mar 28, 2014 33.47 33.81 33.28 33.49 958,645 +0.18(+0.54%)
Mar 27, 2014 33.73 33.95 33.24 33.31 1,877,667 -0.53(-1.57%)
Mar 26, 2014 34.38 34.41 33.84 33.84 1,250,948 -0.38(-1.11%)
Mar 25, 2014 34.30 34.47 34.09 34.22 2,124,889 -0.04(-0.12%)
Mar 24, 2014 34.58 34.73 34.12 34.26 3,380,403 -0.20(-0.58%)
Mar 21, 2014 34.72 34.91 34.34 34.46 3,817,051 -0.21(-0.61%)
Mar 20, 2014 33.99 34.75 33.95 34.67 1,961,833 +0.65(+1.91%)
Mar 19, 2014 33.84 34.30 33.63 34.02 1,614,690 +0.21(+0.62%)
Mar 18, 2014 33.63 33.83 33.54 33.81 602,403 +0.25(+0.74%)
Mar 17, 2014 33.43 33.75 33.42 33.56 1,203,172 +0.21(+0.63%)
Mar 14, 2014 33.28 33.60 33.15 33.35 1,428,954 -0.07(-0.21%)
Mar 13, 2014 33.75 33.80 33.23 33.42 3,095,746 -0.20(-0.59%)
Mar 12, 2014 33.50 33.65 33.30 33.62 1,366,433 -0.05(-0.15%)
Mar 11, 2014 33.94 34.00 33.59 33.67 1,244,544 -0.25(-0.74%)
Mar 10, 2014 33.84 34.00 33.69 33.92 732,977 +0.00(+0.00%)
Mar 07, 2014 33.87 34.14 33.79 33.92 1,704,079 +0.27(+0.80%)
Mar 06, 2014 33.51 33.72 33.42 33.65 1,511,285 +0.24(+0.72%)
Mar 05, 2014 33.40 33.47 33.24 33.41 968,538 +0.06(+0.18%)
Mar 04, 2014 33.05 33.45 33.00 33.35 1,154,539 +0.65(+1.99%)
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.