FinancialContent is the trusted provider of stock market information to the media industry.
S&P Bank ETF SPDR (NY: KBE)
46.70 USD  -0.14 (-0.30%)
Streaming Delayed Price  /  Updated: 12:41 PM EST, Jan 21, 2020  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Jan 31, 2008 44.15 46.91 43.62 46.55 4,684,274 +1.85(+4.14%)
Jan 30, 2008 45.09 46.56 44.40 44.70 3,125,844 -0.24(-0.53%)
Jan 29, 2008 44.85 45.22 43.77 44.94 2,654,982 +0.78(+1.77%)
Jan 28, 2008 42.72 44.16 41.97 44.16 2,626,038 +1.61(+3.78%)
Jan 25, 2008 44.01 44.46 42.03 42.55 2,275,261 -0.92(-2.12%)
Jan 24, 2008 43.29 43.76 42.58 43.47 6,572,433 +0.91(+2.14%)
Jan 23, 2008 38.71 43.34 38.16 42.56 8,034,039 +2.95(+7.45%)
Jan 22, 2008 36.03 40.66 36.03 39.61 10,687,754 +1.39(+3.64%)
Jan 21, 2008 39.32 39.32 37.59 38.22 0 +0.00(+0.00%)
Jan 18, 2008 39.32 39.32 37.59 38.22 7,602,788 -0.66(-1.70%)
Jan 17, 2008 40.84 40.84 38.66 38.88 2,789,141 -1.83(-4.49%)
Jan 16, 2008 39.82 41.47 39.79 40.71 2,510,041 +0.88(+2.21%)
Jan 15, 2008 40.63 40.66 39.56 39.83 2,356,797 -1.69(-4.07%)
Jan 14, 2008 41.67 41.67 40.89 41.52 812,922 -0.01(-0.02%)
Jan 11, 2008 40.98 42.27 40.47 41.53 3,152,780 +0.44(+1.07%)
Jan 10, 2008 40.00 41.97 39.41 41.09 2,220,862 +0.61(+1.51%)
Jan 09, 2008 39.55 40.48 38.66 40.48 1,636,254 +0.88(+2.22%)
Jan 08, 2008 41.66 41.73 39.58 39.60 1,702,023 -1.75(-4.23%)
Jan 07, 2008 41.29 41.90 40.54 41.35 1,733,812 +0.38(+0.93%)
Jan 04, 2008 41.93 41.93 40.86 40.97 1,401,175 -1.44(-3.40%)
Jan 03, 2008 42.95 42.95 42.35 42.41 590,249 -0.17(-0.40%)
Jan 02, 2008 43.67 43.70 42.38 42.58 1,928,621 -0.97(-2.23%)
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.