FinancialContent is the trusted provider of stock market information to the media industry.
S&P Bank ETF SPDR (NY: KBE)
43.53 USD  +0.28 (+0.65%)
Official Closing Price  /  Updated: 7:59 PM EDT, Oct 18, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Sep 29, 2006 56.88 56.97 56.63 56.63 10,700 -0.22(-0.39%)
Sep 28, 2006 56.68 56.91 56.68 56.85 26,000 +0.21(+0.37%)
Sep 27, 2006 56.64 56.94 56.64 56.64 181,500 -0.16(-0.28%)
Sep 26, 2006 56.75 56.80 56.35 56.80 134,900 +0.15(+0.26%)
Sep 25, 2006 56.21 56.77 56.11 56.65 77,900 +0.50(+0.89%)
Sep 22, 2006 56.21 56.26 56.06 56.15 14,700 +0.01(+0.02%)
Sep 21, 2006 56.51 56.51 55.97 56.14 41,000 -0.41(-0.73%)
Sep 20, 2006 56.58 56.58 56.41 56.55 16,100 +0.58(+1.04%)
Sep 19, 2006 55.88 55.97 55.78 55.97 9,000 -0.02(-0.04%)
Sep 18, 2006 55.99 56.12 55.81 55.99 10,200 -0.07(-0.12%)
Sep 15, 2006 56.41 56.41 56.02 56.06 62,600 -0.20(-0.36%)
Sep 14, 2006 56.13 56.26 56.04 56.26 97,200 -0.03(-0.05%)
Sep 13, 2006 55.80 56.35 55.80 56.29 36,600 +0.26(+0.46%)
Sep 12, 2006 55.47 56.07 55.47 56.03 185,000 +0.64(+1.16%)
Sep 11, 2006 55.30 55.40 55.26 55.39 43,200 -0.06(-0.11%)
Sep 08, 2006 55.15 55.49 54.91 55.45 252,800 +0.34(+0.62%)
Sep 07, 2006 55.68 55.68 55.08 55.11 16,100 -0.62(-1.11%)
Sep 06, 2006 55.69 55.81 55.59 55.73 26,900 -0.09(-0.16%)
Sep 05, 2006 55.67 55.96 55.67 55.82 43,800 +0.17(+0.31%)
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.