FinancialContent is the trusted provider of stock market information to the media industry.
S&P Bank ETF SPDR (NY: KBE)
47.25 USD  -0.49 (-1.03%)
Official Closing Price  /  Updated: 7:59 PM EST, Dec 13, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Dec 30, 2005 51.90 51.96 51.71 51.96 102,100 -0.21(-0.40%)
Dec 29, 2005 52.34 52.34 52.17 52.17 65,400 -0.23(-0.44%)
Dec 28, 2005 52.40 52.44 52.37 52.40 180,500 -0.20(-0.38%)
Dec 27, 2005 52.90 53.10 52.60 52.60 37,300 -0.37(-0.70%)
Dec 23, 2005 53.00 53.00 52.97 52.97 11,000 +0.12(+0.23%)
Dec 22, 2005 52.60 52.85 52.60 52.85 16,500 +0.18(+0.34%)
Dec 21, 2005 52.73 53.00 52.67 52.67 700 +0.25(+0.48%)
Dec 20, 2005 52.49 52.61 52.33 52.42 24,500 +0.03(+0.06%)
Dec 19, 2005 52.60 52.63 52.39 52.39 33,200 -0.40(-0.76%)
Dec 16, 2005 53.06 53.09 52.79 52.79 22,400 +0.00(+0.00%)
Dec 15, 2005 52.98 52.98 52.79 52.79 16,000 -0.23(-0.43%)
Dec 14, 2005 52.84 53.05 52.77 53.02 23,100 +0.28(+0.53%)
Dec 13, 2005 51.94 52.74 51.94 52.74 6,600 +0.82(+1.58%)
Dec 12, 2005 52.06 52.06 51.71 51.92 227,000 -0.26(-0.50%)
Dec 09, 2005 51.61 52.20 51.61 52.18 200,600 +0.65(+1.26%)
Dec 08, 2005 51.77 52.00 51.53 51.53 290,000 +0.00(+0.00%)
Dec 07, 2005 51.93 51.93 51.53 51.53 218,000 -0.72(-1.38%)
Dec 06, 2005 52.54 52.71 52.25 52.25 356,300 -0.03(-0.06%)
Dec 05, 2005 51.97 52.40 51.86 52.28 313,000 -0.04(-0.08%)
Dec 02, 2005 52.20 52.44 52.13 52.32 1,020,400 +0.06(+0.11%)
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.