FinancialContent is the trusted provider of stock market information to the media industry.
S&P Bank ETF SPDR (NY: KBE)
46.27 USD  -0.20 (-0.43%)
Official Closing Price  /  Updated: 8:00 PM EST, Nov 11, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Jul 31, 2007 53.10 53.55 51.67 51.67 825,900 -1.15(-2.18%)
Jul 30, 2007 51.93 53.03 51.62 52.82 686,500 +1.00(+1.93%)
Jul 27, 2007 52.36 52.97 51.82 51.82 447,200 -0.43(-0.82%)
Jul 26, 2007 52.92 52.92 51.63 52.25 2,494,100 -1.29(-2.41%)
Jul 25, 2007 53.53 53.92 51.98 53.54 2,718,700 +0.38(+0.71%)
Jul 24, 2007 54.00 54.30 52.94 53.16 315,900 -1.54(-2.82%)
Jul 23, 2007 55.15 55.28 54.69 54.70 227,700 -0.15(-0.27%)
Jul 20, 2007 55.50 55.81 54.58 54.85 767,600 -0.80(-1.44%)
Jul 19, 2007 56.37 56.43 55.38 55.65 443,800 -0.37(-0.66%)
Jul 18, 2007 56.56 56.56 55.42 56.02 446,800 -0.82(-1.44%)
Jul 17, 2007 56.58 57.14 56.58 56.84 797,400 +0.26(+0.46%)
Jul 16, 2007 56.50 56.99 56.46 56.58 205,500 +0.08(+0.14%)
Jul 13, 2007 56.41 56.75 56.25 56.50 303,700 +0.05(+0.09%)
Jul 12, 2007 55.43 56.45 55.43 56.45 849,600 +1.43(+2.60%)
Jul 11, 2007 54.75 55.25 54.69 55.02 1,322,100 +0.19(+0.35%)
Jul 10, 2007 55.59 55.86 54.77 54.83 1,592,700 -0.99(-1.77%)
Jul 09, 2007 56.14 56.18 55.80 55.82 54,200 -0.40(-0.71%)
Jul 06, 2007 56.09 56.27 55.91 56.22 117,400 +0.07(+0.12%)
Jul 05, 2007 56.36 56.44 55.96 56.15 228,800 -0.26(-0.46%)
Jul 03, 2007 56.17 56.65 56.17 56.41 191,800 +0.36(+0.64%)
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.