FinancialContent is the trusted provider of stock market information to the media industry.
S&P Bank ETF SPDR (NY: KBE)
44.15 USD  +0.62 (+1.42%)
Official Closing Price  /  Updated: 4:48 PM EDT, Oct 21, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
May 28, 2010 24.77 25.42 24.70 24.77 2,730,305 -0.60(-2.37%)
May 27, 2010 24.94 25.41 24.71 25.37 3,099,673 +1.01(+4.15%)
May 26, 2010 24.94 25.04 24.26 24.36 4,457,463 -0.09(-0.37%)
May 25, 2010 23.34 24.47 23.33 24.45 11,259,079 +0.21(+0.87%)
May 24, 2010 25.15 25.15 24.17 24.24 3,658,101 -0.82(-3.27%)
May 21, 2010 23.51 25.07 23.46 25.06 9,147,011 +0.93(+3.85%)
May 20, 2010 24.67 24.93 24.07 24.13 4,000 -1.20(-4.74%)
May 19, 2010 25.27 25.83 24.94 25.33 8,039,219 -0.12(-0.47%)
May 18, 2010 26.83 26.83 25.19 25.45 7,142,532 -1.03(-3.89%)
May 17, 2010 26.45 26.68 25.75 26.48 6,707,502 -0.04(-0.15%)
May 14, 2010 26.52 26.95 26.13 26.52 4,225,697 -0.78(-2.86%)
May 13, 2010 27.73 27.84 27.30 27.30 4,808,756 -0.47(-1.69%)
May 12, 2010 27.70 27.82 27.44 27.77 2,177,026 +0.37(+1.35%)
May 11, 2010 27.62 27.84 27.26 27.40 5,587,157 +0.15(+0.55%)
May 10, 2010 26.92 27.28 26.74 27.25 15,718,935 +1.55(+6.03%)
May 07, 2010 26.06 26.52 25.29 25.70 11,775,818 -0.45(-1.72%)
May 06, 2010 27.15 28.25 24.42 26.15 12,230,065 -0.67(-2.50%)
May 05, 2010 27.18 27.77 26.72 26.82 7,483,003 -0.53(-1.94%)
May 04, 2010 27.74 27.87 27.14 27.35 5,545,617 -0.77(-2.74%)
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.