FinancialContent is the trusted provider of stock market information to the media industry.
S&P Bank ETF SPDR (NY: KBE)
46.56 USD  +0.51 (+1.11%)
Official Closing Price  /  Updated: 7:59 PM EST, Dec 6, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Aug 31, 2009 23.13 23.61 23.00 23.53 4,168,832 -0.07(-0.30%)
Aug 28, 2009 23.75 23.86 23.35 23.60 6,668,706 +0.19(+0.81%)
Aug 27, 2009 23.15 23.51 22.92 23.41 5,117,350 +0.30(+1.30%)
Aug 26, 2009 23.13 23.41 22.82 23.11 8,550,481 -0.08(-0.34%)
Aug 25, 2009 23.11 23.51 23.07 23.19 7,207,735 +0.14(+0.61%)
Aug 24, 2009 23.77 23.92 22.93 23.05 7,225,811 -0.28(-1.20%)
Aug 21, 2009 23.16 23.57 22.98 23.33 9,107,760 +0.54(+2.37%)
Aug 20, 2009 22.30 22.85 22.24 22.79 5,542,352 +0.60(+2.70%)
Aug 19, 2009 21.88 22.46 21.82 22.19 3,100,939 -0.05(-0.22%)
Aug 18, 2009 21.97 22.36 21.91 22.24 4,395,945 +0.53(+2.43%)
Aug 17, 2009 21.85 22.06 21.69 21.71 10,346,315 -1.06(-4.65%)
Aug 14, 2009 22.76 22.82 22.18 22.77 3,049,264 +0.07(+0.31%)
Aug 13, 2009 22.51 22.72 22.02 22.70 2,690,681 +0.66(+2.99%)
Aug 12, 2009 21.49 22.16 21.49 22.04 3,252,355 +0.35(+1.61%)
Aug 11, 2009 22.55 22.55 21.47 21.69 8,454,099 -0.91(-4.03%)
Aug 10, 2009 22.44 22.92 22.36 22.60 4,416,086 +0.06(+0.27%)
Aug 07, 2009 22.14 23.11 22.09 22.54 11,145,716 +0.77(+3.54%)
Aug 06, 2009 22.30 22.37 21.51 21.77 5,646,973 -0.11(-0.50%)
Aug 05, 2009 21.31 22.00 21.21 21.88 4,263,916 +0.67(+3.16%)
Aug 04, 2009 20.52 21.22 20.27 21.21 5,065,706 +0.60(+2.91%)
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.