FinancialContent is the trusted provider of stock market information to the media industry.
S&P Bank ETF SPDR (NY: KBE)
39.79 USD  -1.24 (-3.02%)
Official Closing Price  /  Updated: 8:00 PM EDT, Aug 23, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
May 31, 2007 58.84 58.86 58.45 58.55 133,800 -0.15(-0.26%)
May 30, 2007 58.42 58.72 58.20 58.70 122,700 +0.27(+0.46%)
May 29, 2007 58.53 58.63 58.26 58.43 93,900 -0.02(-0.03%)
May 25, 2007 58.37 58.45 58.14 58.45 137,200 +0.14(+0.24%)
May 24, 2007 58.78 58.99 58.18 58.31 155,100 -0.45(-0.77%)
May 23, 2007 58.90 59.11 58.76 58.76 291,200 +0.06(+0.10%)
May 22, 2007 58.75 59.02 58.51 58.70 577,300 -0.13(-0.22%)
May 21, 2007 58.82 58.98 58.65 58.83 322,200 -0.07(-0.13%)
May 18, 2007 58.84 59.03 58.82 58.90 116,500 +0.15(+0.26%)
May 17, 2007 58.75 58.84 58.54 58.75 58,100 -0.03(-0.05%)
May 16, 2007 58.09 58.80 58.35 58.78 141,600 +0.71(+1.22%)
May 15, 2007 58.15 58.62 58.07 58.07 203,600 +0.01(+0.02%)
May 14, 2007 58.50 58.50 57.90 58.06 94,200 -0.44(-0.75%)
May 11, 2007 58.24 58.58 58.19 58.50 324,200 +0.40(+0.69%)
May 10, 2007 58.79 58.79 58.09 58.10 177,600 -0.85(-1.44%)
May 09, 2007 58.55 59.04 58.52 58.95 94,400 +0.47(+0.80%)
May 08, 2007 58.55 58.70 58.42 58.48 216,700 -0.27(-0.46%)
May 07, 2007 58.79 58.86 58.63 58.75 14,600 +0.19(+0.32%)
May 04, 2007 58.67 58.72 58.47 58.56 270,400 +0.17(+0.29%)
May 03, 2007 58.32 58.50 58.16 58.39 30,500 +0.31(+0.53%)
May 02, 2007 58.00 58.26 57.98 58.08 102,800 +0.12(+0.21%)
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.