FinancialContent is the trusted provider of stock market information to the media industry.
S&P Bank ETF SPDR (NY: KBE)
44.37 USD  +0.22 (+0.50%)
Official Closing Price  /  Updated: 8:00 PM EDT, Oct 22, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Sep 30, 2016 33.03 33.55 32.91 33.38 2,660,786 +0.48(+1.46%)
Sep 29, 2016 33.37 33.60 32.74 32.90 5,563,060 -0.49(-1.47%)
Sep 28, 2016 33.21 33.40 32.91 33.39 3,092,003 +0.34(+1.03%)
Sep 27, 2016 32.60 33.05 32.50 33.05 3,023,994 +0.28(+0.85%)
Sep 26, 2016 33.16 33.27 32.72 32.77 3,004,994 -0.69(-2.06%)
Sep 23, 2016 33.30 33.71 33.30 33.46 1,510,167 +0.00(+0.00%)
Sep 22, 2016 33.39 33.52 33.31 33.46 1,497,674 +0.20(+0.60%)
Sep 21, 2016 33.23 33.42 32.97 33.26 4,753,323 +0.18(+0.54%)
Sep 20, 2016 33.47 33.47 33.05 33.08 2,679,829 -0.03(-0.09%)
Sep 19, 2016 33.02 33.42 32.97 33.11 1,750,009 +0.09(+0.27%)
Sep 16, 2016 33.01 33.15 32.85 33.02 5,025,654 -0.44(-1.32%)
Sep 15, 2016 33.17 33.51 33.05 33.46 2,707,780 +0.26(+0.78%)
Sep 14, 2016 33.50 33.58 33.14 33.20 3,054,410 -0.24(-0.72%)
Sep 13, 2016 33.49 33.57 33.05 33.44 5,020,056 -0.50(-1.47%)
Sep 12, 2016 33.40 34.00 33.17 33.94 3,990,267 +0.21(+0.62%)
Sep 09, 2016 33.98 34.16 33.70 33.73 4,954,487 -0.28(-0.82%)
Sep 08, 2016 33.96 34.08 33.77 34.01 2,122,553 +0.13(+0.38%)
Sep 07, 2016 33.65 33.89 33.49 33.88 4,223,698 +0.20(+0.59%)
Sep 06, 2016 34.22 34.35 33.54 33.68 8,460,128 -0.55(-1.61%)
Sep 02, 2016 33.95 34.23 34.23 34.23 1,833,400 +0.27(+0.80%)
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.