FinancialContent is the trusted provider of stock market information to the media industry.
S&P Bank ETF SPDR (NY: KBE)
43.45 USD  +0.20 (+0.46%)
Streaming Delayed Price  /  Updated: 8:14 AM EDT, Oct 18, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Sep 30, 2009 23.60 23.66 23.06 23.33 6,996,221 -0.08(-0.34%)
Sep 29, 2009 23.58 23.86 23.41 23.41 4,870,835 +0.29(+1.24%)
Sep 28, 2009 23.00 23.52 22.90 23.12 4,291,779 +0.22(+0.97%)
Sep 25, 2009 22.88 23.11 22.65 22.90 6,507,015 -0.19(-0.82%)
Sep 24, 2009 23.71 23.81 22.85 23.09 6,043,510 -0.50(-2.12%)
Sep 23, 2009 24.16 24.19 23.54 23.59 7,504,078 -0.49(-2.03%)
Sep 22, 2009 23.96 24.10 23.75 24.08 4,025,510 +0.54(+2.29%)
Sep 21, 2009 23.31 23.66 23.31 23.54 2,536,387 -0.13(-0.55%)
Sep 18, 2009 24.00 24.00 23.50 23.67 6,987,510 -0.14(-0.59%)
Sep 17, 2009 24.06 24.35 23.67 23.81 5,404,101 +0.24(+1.02%)
Sep 16, 2009 23.23 24.15 23.12 23.57 18,317,839 +0.49(+2.12%)
Sep 15, 2009 22.70 23.35 22.54 23.08 4,824,164 +0.33(+1.45%)
Sep 14, 2009 22.22 22.80 22.20 22.75 2,913,540 +0.16(+0.71%)
Sep 11, 2009 22.95 22.95 22.57 22.59 2,823,344 -0.21(-0.92%)
Sep 10, 2009 22.75 22.85 22.37 22.80 4,843,694 +0.01(+0.04%)
Sep 09, 2009 22.40 22.79 22.30 22.79 2,939,844 +0.40(+1.79%)
Sep 08, 2009 22.92 22.95 22.28 22.39 3,081,325 -0.06(-0.27%)
Sep 04, 2009 22.43 22.48 22.14 22.45 5,124,032 +0.24(+1.08%)
Sep 03, 2009 22.02 22.24 21.81 22.21 4,422,391 +0.61(+2.82%)
Sep 02, 2009 22.00 22.22 21.59 21.60 5,105,067 -0.54(-2.44%)
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.