FinancialContent is the trusted provider of stock market information to the media industry.
S&P Bank ETF SPDR (NY: KBE)
45.76 USD  -0.18 (-0.39%)
Official Closing Price  /  Updated: 4:49 PM EST, Nov 18, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Sep 28, 2007 52.55 52.63 52.05 52.40 417,400 -0.20(-0.38%)
Sep 27, 2007 52.58 52.66 52.21 52.60 353,500 +0.30(+0.57%)
Sep 26, 2007 52.44 52.73 52.03 52.30 421,800 -0.02(-0.04%)
Sep 25, 2007 52.30 52.49 51.90 52.32 575,300 -0.21(-0.40%)
Sep 24, 2007 53.36 53.36 52.39 52.53 791,900 -0.74(-1.39%)
Sep 21, 2007 53.75 53.75 52.98 53.27 1,447,700 -0.56(-1.04%)
Sep 20, 2007 54.78 54.78 53.65 53.83 2,304,100 -1.04(-1.90%)
Sep 19, 2007 55.07 55.61 54.52 54.87 1,562,100 +0.26(+0.48%)
Sep 18, 2007 52.74 55.61 52.29 54.61 1,191,300 +2.24(+4.28%)
Sep 17, 2007 52.32 52.49 52.01 52.37 863,500 -0.16(-0.30%)
Sep 14, 2007 51.92 52.57 51.90 52.53 1,328,100 +0.20(+0.38%)
Sep 13, 2007 52.03 52.45 51.93 52.33 1,216,600 +0.83(+1.61%)
Sep 12, 2007 51.60 51.93 51.28 51.50 748,400 -0.24(-0.46%)
Sep 11, 2007 51.08 52.07 51.08 51.74 1,240,200 +0.78(+1.53%)
Sep 10, 2007 51.30 51.56 50.41 50.96 903,200 -0.19(-0.37%)
Sep 07, 2007 51.43 51.74 50.95 51.15 1,101,800 -0.66(-1.27%)
Sep 06, 2007 52.00 52.05 51.30 51.81 845,100 +0.05(+0.10%)
Sep 05, 2007 52.71 52.71 51.65 51.76 622,100 -1.11(-2.10%)
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.