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 26, 2010 23.37 23.66 23.29 23.51 1,997,815 +0.11(+0.47%)
Feb 25, 2010 23.20 23.40 22.98 23.40 2,737,873 -0.16(-0.68%)
Feb 24, 2010 23.14 23.65 23.11 23.56 2,908,413 +0.46(+1.99%)
Feb 23, 2010 23.52 23.61 22.98 23.10 3,865,803 -0.49(-2.08%)
Feb 22, 2010 23.22 23.75 23.21 23.59 3,340,816 +0.44(+1.90%)
Feb 19, 2010 22.72 23.23 22.72 23.15 2,721,081 +0.30(+1.31%)
Feb 18, 2010 22.74 22.98 22.71 22.85 1,880,697 +0.02(+0.09%)
Feb 17, 2010 23.00 23.05 22.68 22.83 10,794,436 +0.02(+0.09%)
Feb 16, 2010 22.44 22.89 22.35 22.81 4,392,845 +0.58(+2.61%)
Feb 12, 2010 22.11 22.23 22.23 22.23 2,915,700 -0.15(-0.67%)
Feb 11, 2010 22.35 22.52 22.16 22.38 3,215,754 +0.04(+0.18%)
Feb 10, 2010 22.15 22.63 22.06 22.34 5,639,114 +0.16(+0.72%)
Feb 09, 2010 22.30 22.41 21.89 22.18 5,735,798 +0.27(+1.23%)
Feb 08, 2010 22.26 22.45 21.90 21.91 5,147,767 -0.33(-1.48%)
Feb 05, 2010 22.09 22.37 21.51 22.24 8,310,652 +0.26(+1.18%)
Feb 04, 2010 22.72 22.76 21.96 21.98 12,615,673 -0.97(-4.23%)
Feb 03, 2010 23.40 23.40 22.87 22.95 6,389,326 -0.52(-2.22%)
Feb 02, 2010 23.49 23.62 23.26 23.47 5,232,729 +0.17(+0.75%)
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.