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 (%)
Feb 27, 2009 12.02 12.87 12.00 12.18 0 -1.03(-7.80%)
Feb 26, 2009 13.33 13.99 12.97 13.21 9,067,433 +0.60(+4.76%)
Feb 25, 2009 12.17 13.21 11.40 12.61 9,147,288 +0.32(+2.60%)
Feb 24, 2009 10.98 12.29 10.73 12.29 6,018,668 +1.36(+12.44%)
Feb 23, 2009 11.49 11.66 10.72 10.93 9,833,457 +0.07(+0.64%)
Feb 20, 2009 10.31 11.22 9.795 10.86 8,850,243 -0.01(-0.09%)
Feb 19, 2009 11.88 12.00 10.87 10.87 4,471,830 -0.83(-7.09%)
Feb 18, 2009 12.14 12.25 11.34 11.70 12,792,504 +0.01(+0.09%)
Feb 17, 2009 12.22 12.38 11.69 11.69 7,066,608 -1.33(-10.22%)
Feb 13, 2009 13.60 13.64 13.01 13.02 7,137,137 -0.76(-5.52%)
Feb 12, 2009 13.83 13.83 12.87 13.78 6,299,476 -0.41(-2.89%)
Feb 11, 2009 13.72 14.25 13.63 14.19 6,114,725 +0.90(+6.77%)
Feb 10, 2009 15.36 15.39 13.25 13.29 13,646,988 -2.19(-14.15%)
Feb 09, 2009 15.37 15.87 15.05 15.48 9,289,901 +0.29(+1.91%)
Feb 06, 2009 13.90 15.30 13.90 15.19 12,597,398 +1.56(+11.45%)
Feb 05, 2009 13.10 13.98 12.45 13.63 11,223,990 +0.36(+2.74%)
Feb 04, 2009 13.59 14.05 13.26 13.27 3,521,831 -0.11(-0.85%)
Feb 03, 2009 14.46 14.46 13.23 13.38 6,318,713 -0.80(-5.64%)
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.