FinancialContent is the trusted provider of stock market information to the media industry.
S&P Bank ETF SPDR (NY: KBE)
45.91 USD  -0.43 (-0.93%)
Official Closing Price  /  Updated: 8:00 PM EST, Nov 13, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Sep 30, 2010 23.07 23.40 22.91 22.95 3,307,735 +0.07(+0.31%)
Sep 29, 2010 22.87 23.09 22.73 22.88 4,149,414 -0.11(-0.48%)
Sep 28, 2010 23.00 23.02 22.65 22.99 2,967,814 +0.08(+0.35%)
Sep 27, 2010 23.34 23.34 22.85 22.91 1,078,703 -0.36(-1.55%)
Sep 24, 2010 23.00 23.30 22.88 23.27 2,471,805 +0.64(+2.83%)
Sep 23, 2010 22.84 23.18 22.56 22.63 5,032,926 -0.41(-1.78%)
Sep 22, 2010 23.36 23.55 22.99 23.04 1,764,636 -0.41(-1.75%)
Sep 21, 2010 23.80 23.96 23.43 23.45 5,800,554 -0.31(-1.30%)
Sep 20, 2010 23.32 23.86 23.26 23.76 2,618,814 +0.53(+2.28%)
Sep 17, 2010 23.23 23.58 23.19 23.23 7,501,988 -0.33(-1.40%)
Sep 15, 2010 23.33 23.63 23.19 23.56 3,069,533 +0.00(+0.00%)
Sep 14, 2010 23.76 23.78 23.39 23.56 2,443,612 -0.27(-1.13%)
Sep 13, 2010 23.59 23.95 23.59 23.83 1,539,118 +0.66(+2.85%)
Sep 10, 2010 23.25 23.32 23.10 23.17 1,120,840 +0.01(+0.04%)
Sep 09, 2010 23.31 23.49 23.01 23.16 8,038,892 +0.37(+1.62%)
Sep 08, 2010 22.54 23.00 22.54 22.79 947,051 +0.30(+1.33%)
Sep 07, 2010 22.89 22.93 22.44 22.49 1,858,338 -0.64(-2.77%)
Sep 03, 2010 23.09 23.31 22.92 23.13 1,534,165 +0.40(+1.76%)
Sep 02, 2010 22.54 22.77 22.45 22.73 1,004,273 +0.26(+1.16%)
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.