FinancialContent is the trusted provider of stock market information to the media industry.
S&P Bank ETF SPDR (NY: KBE)
46.05 USD  UNCHANGED
Streaming Delayed Price  /  Updated: 8:00 PM EST, Dec 5, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Jul 31, 2008 32.63 33.48 32.25 32.72 7,480,685 -0.28(-0.85%)
Jul 30, 2008 33.12 33.77 31.94 33.00 16,602,510 +0.66(+2.04%)
Jul 29, 2008 32.34 32.50 29.51 32.34 8,020,792 +2.55(+8.56%)
Jul 28, 2008 30.98 31.86 29.58 29.79 9,194,806 -1.61(-5.13%)
Jul 25, 2008 31.46 32.20 30.30 31.40 10,136,484 -0.09(-0.29%)
Jul 24, 2008 33.68 34.09 31.26 31.49 13,977,229 -2.44(-7.19%)
Jul 23, 2008 33.24 35.26 32.88 33.93 20,752,756 +0.53(+1.59%)
Jul 22, 2008 30.16 33.49 29.00 33.40 16,865,951 +2.91(+9.54%)
Jul 21, 2008 31.78 32.17 30.49 30.49 10,300,456 -0.41(-1.33%)
Jul 18, 2008 30.98 31.53 29.84 30.90 8,364,110 +0.86(+2.86%)
Jul 17, 2008 29.03 30.98 28.27 30.04 20,280,105 +2.35(+8.49%)
Jul 16, 2008 24.92 27.95 24.60 27.69 12,119,611 +3.77(+15.76%)
Jul 15, 2008 24.18 25.51 22.92 23.92 10,642,665 -0.58(-2.37%)
Jul 14, 2008 27.90 27.90 24.50 24.50 11,257,532 -2.50(-9.26%)
Jul 11, 2008 26.78 27.75 26.29 27.00 7,788,400 -0.59(-2.14%)
Jul 10, 2008 27.48 28.16 27.00 27.59 10,051,456 +0.02(+0.07%)
Jul 09, 2008 29.29 29.59 27.47 27.57 5,175,817 -1.62(-5.55%)
Jul 08, 2008 27.12 29.28 26.86 29.19 6,396,908 +2.19(+8.11%)
Jul 07, 2008 28.50 28.65 26.59 27.00 8,191,415 -1.25(-4.42%)
Jul 04, 2008 28.85 29.08 27.87 28.25 2,569,157 +0.00(+0.00%)
Jul 03, 2008 28.85 29.08 27.87 28.25 2,569,157 -0.06(-0.21%)
Jul 02, 2008 29.45 30.08 28.30 28.31 6,182,004 -1.00(-3.41%)
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.