FinancialContent is the trusted provider of stock market information to the media industry.
S&P Bank ETF SPDR (NY: KBE)
45.94 USD  +0.08 (+0.17%)
Official Closing Price  /  Updated: 8:00 PM EST, Nov 15, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Apr 30, 2010 27.94 28.18 27.61 27.66 4,028,679 -0.36(-1.28%)
Apr 29, 2010 27.72 28.27 27.64 28.02 3,437,683 +0.60(+2.19%)
Apr 28, 2010 27.35 27.73 27.14 27.42 6,844,391 +0.35(+1.29%)
Apr 27, 2010 27.64 28.00 26.95 27.07 12,728,121 -0.82(-2.94%)
Apr 26, 2010 28.76 28.78 27.80 27.89 3,823,892 -0.83(-2.89%)
Apr 23, 2010 28.77 28.86 28.49 28.72 2,680,530 +0.03(+0.10%)
Apr 22, 2010 28.10 28.75 27.95 28.69 5,631,786 +0.26(+0.91%)
Apr 21, 2010 28.22 29.22 28.04 28.43 13,039,567 +0.20(+0.71%)
Apr 20, 2010 27.68 28.23 27.50 28.23 9,275,934 +0.76(+2.77%)
Apr 19, 2010 27.01 27.65 26.77 27.47 10,267,748 +0.21(+0.77%)
Apr 16, 2010 28.05 28.14 26.45 27.26 21,788,742 -0.91(-3.23%)
Apr 15, 2010 28.48 28.62 28.07 28.17 9,489,903 -0.23(-0.81%)
Apr 14, 2010 27.89 28.43 27.80 28.40 4,120,406 +0.91(+3.31%)
Apr 13, 2010 27.62 27.63 27.32 27.49 3,575,658 -0.30(-1.08%)
Apr 12, 2010 27.52 27.90 27.52 27.79 4,966,692 +0.31(+1.13%)
Apr 09, 2010 27.51 27.55 27.27 27.48 4,815,680 +0.12(+0.44%)
Apr 08, 2010 26.96 27.42 26.77 27.36 4,224,582 +0.28(+1.03%)
Apr 07, 2010 27.29 27.55 26.90 27.08 3,720,359 -0.11(-0.40%)
Apr 06, 2010 26.54 27.26 26.47 27.19 3,247,217 +0.58(+2.18%)
Apr 05, 2010 26.16 26.61 26.10 26.61 5,839,002 +0.62(+2.39%)
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.