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 (%)
Jul 31, 2012 21.69 21.81 21.66 21.72 1,552,924 -0.05(-0.23%)
Jul 30, 2012 21.81 21.90 21.73 21.77 957,597 -0.05(-0.23%)
Jul 27, 2012 21.61 21.96 21.46 21.82 3,400,582 +0.31(+1.44%)
Jul 26, 2012 21.61 21.62 21.40 21.51 2,355,878 +0.23(+1.08%)
Jul 25, 2012 21.25 21.37 21.18 21.28 2,716,172 +0.09(+0.42%)
Jul 24, 2012 21.19 21.30 20.97 21.19 924,306 +0.07(+0.33%)
Jul 23, 2012 21.12 21.19 20.99 21.12 1,545,120 -0.32(-1.49%)
Jul 20, 2012 21.68 22.35 21.40 21.44 1,485,261 -0.43(-1.97%)
Jul 19, 2012 22.22 22.27 21.78 21.87 1,614,391 -0.27(-1.22%)
Jul 18, 2012 22.23 22.39 22.09 22.14 1,033,852 -0.19(-0.85%)
Jul 17, 2012 22.24 22.33 21.91 22.33 1,114,811 +0.26(+1.18%)
Jul 16, 2012 22.15 22.21 21.98 22.07 1,731,943 -0.05(-0.23%)
Jul 13, 2012 21.58 22.18 21.57 22.12 1,858,424 +0.58(+2.69%)
Jul 12, 2012 21.55 21.61 21.46 21.54 2,382,188 -0.20(-0.92%)
Jul 11, 2012 21.53 21.79 21.51 21.74 2,558,602 +0.19(+0.88%)
Jul 10, 2012 21.84 21.96 21.43 21.55 2,094,515 -0.19(-0.87%)
Jul 09, 2012 21.83 21.97 21.60 21.74 645,923 -0.23(-1.05%)
Jul 06, 2012 21.84 22.00 21.80 21.97 830,867 -0.13(-0.59%)
Jul 05, 2012 22.25 22.30 22.06 22.10 3,579,993 -0.22(-0.99%)
Jul 03, 2012 22.15 22.38 22.15 22.32 729,568 +0.13(+0.59%)
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.