FinancialContent is the trusted provider of stock market information to the media industry.
S&P Bank ETF SPDR (NY: KBE)
46.05 USD  +0.26 (+0.57%)
Official Closing Price  /  Updated: 8:00 PM EST, Dec 5, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Apr 30, 2008 41.31 41.71 40.70 40.78 2,511,113 -0.49(-1.19%)
Apr 29, 2008 41.58 41.76 41.05 41.27 2,527,039 -0.25(-0.60%)
Apr 28, 2008 41.45 41.97 41.01 41.52 620,303 +0.02(+0.05%)
Apr 25, 2008 40.92 41.57 40.25 41.50 4,046,190 +1.04(+2.57%)
Apr 24, 2008 38.98 40.73 38.98 40.46 3,925,134 +1.63(+4.20%)
Apr 23, 2008 39.24 39.43 38.50 38.83 2,620,486 -0.34(-0.87%)
Apr 22, 2008 39.12 39.40 38.65 39.17 3,537,421 +0.00(+0.00%)
Apr 21, 2008 39.93 39.93 38.99 39.17 2,170,095 -1.01(-2.51%)
Apr 18, 2008 40.99 41.39 40.14 40.18 5,055,872 +0.77(+1.95%)
Apr 17, 2008 38.76 39.87 38.39 39.41 2,717,899 +0.33(+0.84%)
Apr 16, 2008 38.46 39.11 38.37 39.08 3,094,379 +1.27(+3.36%)
Apr 15, 2008 37.99 38.50 37.16 37.81 3,537,296 +0.48(+1.29%)
Apr 14, 2008 38.58 38.64 37.19 37.33 4,254,792 -1.53(-3.94%)
Apr 11, 2008 39.06 39.99 38.86 38.86 5,011,256 -0.78(-1.97%)
Apr 10, 2008 39.50 40.24 39.09 39.64 947,828 -0.06(-0.15%)
Apr 09, 2008 40.60 40.73 39.61 39.70 2,147,790 -0.80(-1.98%)
Apr 08, 2008 40.81 41.06 40.15 40.50 3,060,092 -0.70(-1.70%)
Apr 07, 2008 41.22 42.08 41.06 41.20 1,925,300 +0.54(+1.33%)
Apr 04, 2008 41.57 41.65 40.50 40.66 2,015,054 -0.86(-2.07%)
Apr 03, 2008 41.13 41.84 40.76 41.52 1,786,596 +0.11(+0.27%)
Apr 02, 2008 41.96 42.60 41.18 41.41 2,672,574 -0.26(-0.62%)
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.