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 (%)
Jan 30, 2009 15.00 15.35 14.09 14.28 0 -0.58(-3.90%)
Jan 29, 2009 15.63 15.77 14.83 14.86 3,673,589 -1.44(-8.83%)
Jan 28, 2009 15.84 16.30 15.49 16.30 7,738,514 +2.07(+14.55%)
Jan 27, 2009 14.00 14.25 13.74 14.23 7,464,524 +0.50(+3.64%)
Jan 26, 2009 14.38 14.73 13.54 13.73 3,258,563 -0.44(-3.11%)
Jan 23, 2009 12.90 14.23 12.82 14.17 5,309,137 +0.57(+4.19%)
Jan 22, 2009 13.99 14.34 13.14 13.60 7,201,435 -0.82(-5.69%)
Jan 21, 2009 13.47 14.48 12.82 14.42 8,204,089 +1.81(+14.35%)
Jan 20, 2009 14.56 14.72 12.61 12.61 6,341,941 -3.08(-19.63%)
Jan 16, 2009 16.94 17.15 15.03 15.69 5,604,792 -0.72(-4.39%)
Jan 15, 2009 17.73 17.73 15.85 16.41 10,984,944 -1.38(-7.76%)
Jan 14, 2009 18.30 18.44 17.71 17.79 8,531,605 -1.09(-5.77%)
Jan 13, 2009 18.34 19.14 18.13 18.88 5,160,402 +0.20(+1.07%)
Jan 12, 2009 19.74 19.75 18.36 18.68 2,454,706 -1.10(-5.56%)
Jan 09, 2009 20.74 20.83 19.65 19.78 10,313,752 -0.87(-4.21%)
Jan 08, 2009 20.55 20.96 20.36 20.65 2,875,486 -0.10(-0.48%)
Jan 07, 2009 21.44 21.49 20.62 20.75 7,164,961 -1.08(-4.95%)
Jan 06, 2009 21.83 22.10 21.62 21.83 3,034,032 +0.32(+1.49%)
Jan 05, 2009 22.23 22.23 21.43 21.51 7,108,311 -0.83(-3.72%)
Jan 02, 2009 21.91 22.51 21.47 22.34 0 +0.33(+1.50%)
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.