FinancialContent is the trusted provider of stock market information to the media industry.
S&P Bank ETF SPDR (NY: KBE)
46.56 USD  +0.51 (+1.11%)
Official Closing Price  /  Updated: 7:59 PM EST, Dec 6, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Mar 31, 2008 39.07 39.72 38.45 38.85 4,130,070 +0.16(+0.41%)
Mar 28, 2008 39.33 40.01 38.50 38.69 4,088,351 -0.84(-2.12%)
Mar 27, 2008 40.59 40.89 39.53 39.53 5,276,899 -0.72(-1.79%)
Mar 26, 2008 42.49 42.49 40.25 40.25 2,943,684 -1.90(-4.51%)
Mar 25, 2008 42.38 42.60 41.35 42.15 1,479,506 -0.59(-1.38%)
Mar 24, 2008 42.48 44.05 42.25 42.74 5,560,333 +0.04(+0.09%)
Mar 21, 2008 39.94 42.70 38.76 42.70 3,352,521 +0.00(+0.00%)
Mar 20, 2008 39.94 42.70 38.76 42.70 3,352,521 +3.20(+8.10%)
Mar 19, 2008 40.26 41.56 39.50 39.50 6,649,610 -0.77(-1.91%)
Mar 18, 2008 39.29 40.40 38.60 40.27 2,254,572 +2.56(+6.79%)
Mar 17, 2008 37.28 38.47 36.28 37.71 4,300,350 -0.57(-1.49%)
Mar 14, 2008 40.66 40.66 37.78 38.28 9,094,735 -1.72(-4.30%)
Mar 13, 2008 39.14 40.30 38.00 40.00 8,442,042 +0.01(+0.03%)
Mar 12, 2008 40.82 42.13 39.62 39.99 1,774,272 -0.72(-1.78%)
Mar 11, 2008 38.48 40.79 38.48 40.71 3,288,350 +3.28(+8.77%)
Mar 10, 2008 38.50 38.86 37.22 37.43 2,113,005 -1.07(-2.78%)
Mar 07, 2008 37.54 39.36 37.35 38.50 4,047,785 +0.52(+1.37%)
Mar 06, 2008 39.48 39.48 37.98 37.98 2,533,880 -1.67(-4.21%)
Mar 05, 2008 40.21 40.70 39.07 39.65 1,618,360 -0.17(-0.43%)
Mar 04, 2008 39.88 40.03 38.45 39.82 3,761,824 -0.18(-0.45%)
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.