FinancialContent is the trusted provider of stock market information to the media industry.
S&P Bank ETF SPDR (NY: KBE)
46.84 USD  +0.12 (+0.26%)
Official Closing Price  /  Updated: 6:30 PM EST, Jan 17, 2020  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Aug 31, 2007 52.76 52.82 52.07 52.38 609,300 +0.57(+1.10%)
Aug 30, 2007 51.88 52.38 51.56 51.81 912,800 -0.58(-1.11%)
Aug 29, 2007 51.87 52.40 51.25 52.39 722,200 +0.80(+1.55%)
Aug 28, 2007 52.33 52.48 51.51 51.59 2,584,100 -1.96(-3.66%)
Aug 27, 2007 53.61 53.66 53.16 53.55 234,800 -0.47(-0.87%)
Aug 24, 2007 53.65 54.02 53.09 54.02 868,400 +0.47(+0.88%)
Aug 23, 2007 54.31 54.31 53.19 53.55 658,500 -0.38(-0.70%)
Aug 22, 2007 54.46 54.54 53.13 53.93 877,000 +0.07(+0.13%)
Aug 21, 2007 53.54 54.35 53.32 53.86 738,600 +0.24(+0.45%)
Aug 20, 2007 54.71 54.71 52.81 53.62 830,100 -0.78(-1.43%)
Aug 17, 2007 55.23 55.75 53.37 54.40 1,998,590 +1.26(+2.37%)
Aug 16, 2007 49.96 53.14 49.56 53.14 1,970,200 +2.94(+5.86%)
Aug 15, 2007 50.47 51.73 50.07 50.20 991,300 -0.30(-0.59%)
Aug 14, 2007 51.84 51.84 50.50 50.50 548,290 -1.23(-2.38%)
Aug 13, 2007 52.95 53.06 51.73 51.73 801,700 -0.45(-0.86%)
Aug 10, 2007 51.51 52.90 51.27 52.18 1,436,000 -0.10(-0.19%)
Aug 09, 2007 52.70 53.71 52.07 52.28 873,500 -2.16(-3.97%)
Aug 08, 2007 53.89 55.12 53.11 54.44 1,933,800 +0.97(+1.81%)
Aug 07, 2007 52.78 54.40 52.32 53.47 4,496,900 +2.54(+4.99%)
Aug 06, 2007 50.42 50.93 50.14 50.93 671,400 -1.36(-2.60%)
Aug 03, 2007 52.29 52.29 52.29 52.29 0 +0.00(+0.00%)
Aug 02, 2007 52.19 52.81 51.83 52.29 675,300 +0.18(+0.35%)
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.