FinancialContent is the trusted provider of stock market information to the media industry.
S&P Bank ETF SPDR (NY: KBE)
45.96 USD  +0.02 (+0.04%)
Streaming Delayed Price  /  Updated: 11:42 AM EST, Nov 20, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Sep 28, 2012 23.50 23.59 23.40 23.48 1,162,548 -0.11(-0.47%)
Sep 27, 2012 23.52 23.75 23.40 23.59 3,383,930 +0.20(+0.86%)
Sep 26, 2012 23.40 23.54 23.32 23.39 4,539,704 -0.14(-0.59%)
Sep 25, 2012 23.93 24.03 23.52 23.53 1,093,182 -0.35(-1.47%)
Sep 24, 2012 23.61 23.98 23.59 23.88 1,954,862 +0.11(+0.46%)
Sep 21, 2012 24.06 24.16 23.75 23.77 1,134,873 -0.17(-0.71%)
Sep 20, 2012 23.98 24.00 23.70 23.94 6,356,934 -0.19(-0.79%)
Sep 19, 2012 24.10 24.27 24.03 24.13 1,482,764 +0.07(+0.29%)
Sep 18, 2012 24.15 24.23 24.00 24.06 886,284 -0.14(-0.58%)
Sep 17, 2012 24.60 24.60 24.13 24.20 3,937,680 -0.43(-1.75%)
Sep 14, 2012 24.36 24.76 24.34 24.63 10,536,230 +0.44(+1.82%)
Sep 13, 2012 23.69 24.31 23.58 24.19 4,329,746 +0.48(+2.02%)
Sep 12, 2012 23.65 23.81 23.63 23.71 1,737,491 +0.18(+0.76%)
Sep 11, 2012 23.44 23.60 23.34 23.53 1,269,911 +0.15(+0.64%)
Sep 10, 2012 23.49 23.61 23.36 23.38 878,555 -0.13(-0.55%)
Sep 07, 2012 23.43 23.58 23.28 23.51 1,021,970 +0.26(+1.12%)
Sep 06, 2012 22.84 23.32 22.84 23.25 4,091,974 +0.55(+2.42%)
Sep 05, 2012 22.73 22.76 22.59 22.70 743,351 -0.04(-0.18%)
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.