FinancialContent is the trusted provider of stock market information to the media industry.
S&P Bank ETF SPDR (NY: KBE)
46.78 USD  +0.06 (+0.13%)
Streaming Delayed Price  /  Updated: 11:48 AM EST, Jan 17, 2020  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Dec 31, 2009 21.30 21.17 21.17 21.17 1,455,800 -0.07(-0.33%)
Dec 30, 2009 21.17 21.26 21.13 21.24 1,053,188 -0.07(-0.33%)
Dec 29, 2009 21.41 21.44 21.28 21.31 1,384,581 -0.03(-0.14%)
Dec 28, 2009 21.53 21.55 21.25 21.34 1,554,794 -0.18(-0.84%)
Dec 24, 2009 21.37 21.52 21.33 21.52 533,026 +0.23(+1.08%)
Dec 23, 2009 21.57 21.62 21.25 21.29 1,192,113 -0.28(-1.30%)
Dec 22, 2009 21.49 21.57 21.39 21.57 2,753,573 +0.08(+0.37%)
Dec 21, 2009 21.34 21.51 21.28 21.49 4,029,504 +0.34(+1.61%)
Dec 18, 2009 20.79 21.23 20.78 21.15 14,496,988 +0.41(+1.98%)
Dec 17, 2009 20.81 21.10 20.72 20.74 14,952,598 -0.34(-1.61%)
Dec 16, 2009 21.29 21.34 20.95 21.08 12,198,179 -0.09(-0.43%)
Dec 15, 2009 21.55 21.61 21.06 21.17 7,302,729 -0.54(-2.49%)
Dec 14, 2009 21.59 21.77 21.58 21.71 4,185,689 +0.08(+0.37%)
Dec 11, 2009 21.47 21.69 21.41 21.63 3,829,102 +0.24(+1.12%)
Dec 10, 2009 21.67 21.76 21.33 21.39 10,469,333 -0.21(-0.97%)
Dec 09, 2009 21.65 21.75 21.51 21.60 5,136,585 +0.00(+0.00%)
Dec 08, 2009 21.43 21.74 21.42 21.60 14,793,799 -0.01(-0.05%)
Dec 07, 2009 21.89 22.01 21.52 21.61 8,215,458 -0.38(-1.73%)
Dec 04, 2009 22.02 22.03 21.60 21.99 6,341,164 +0.49(+2.28%)
Dec 03, 2009 22.34 22.59 21.45 21.50 21,082,586 -0.67(-3.02%)
Dec 02, 2009 22.03 22.28 22.00 22.17 11,041,317 +0.10(+0.45%)
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.