FinancialContent is the trusted provider of stock market information to the media industry.
S&P Bank ETF SPDR (NY: KBE)
45.64 USD  -0.30 (-0.65%)
Streaming Delayed Price  /  Updated: 1:54 PM EST, Nov 20, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Sep 30, 2011 17.93 18.07 17.54 17.54 10,634,955 -0.71(-3.89%)
Sep 29, 2011 18.19 18.36 17.68 18.25 3,708,913 +0.60(+3.40%)
Sep 28, 2011 18.35 18.39 17.65 17.65 3,118,730 -0.64(-3.50%)
Sep 27, 2011 18.78 18.92 18.14 18.29 8,915,730 +0.00(+0.00%)
Sep 26, 2011 17.59 18.33 17.52 18.29 12,557,683 +0.91(+5.24%)
Sep 23, 2011 16.94 17.49 16.92 17.38 8,030,856 +0.29(+1.70%)
Sep 22, 2011 17.06 17.35 16.79 17.09 7,960,478 -0.48(-2.73%)
Sep 21, 2011 18.61 18.69 17.56 17.57 22,966,581 -1.05(-5.64%)
Sep 20, 2011 18.73 18.94 18.59 18.62 3,992,944 -0.05(-0.27%)
Sep 19, 2011 18.79 18.84 18.48 18.67 3,614,067 -0.54(-2.81%)
Sep 16, 2011 19.33 19.45 18.84 19.21 5,138,193 -0.16(-0.83%)
Sep 15, 2011 19.12 19.38 18.97 19.37 4,591,787 +0.45(+2.38%)
Sep 14, 2011 18.73 19.17 18.43 18.92 8,949,381 +0.33(+1.78%)
Sep 13, 2011 18.51 18.91 18.41 18.59 5,935,046 +0.21(+1.14%)
Sep 12, 2011 17.75 18.42 17.74 18.38 17,020,019 +0.31(+1.72%)
Sep 09, 2011 18.48 18.68 18.04 18.07 12,481,731 -0.63(-3.37%)
Sep 08, 2011 19.02 19.14 18.60 18.70 2,454,167 -0.49(-2.55%)
Sep 07, 2011 18.55 19.25 18.40 19.19 3,705,025 +1.04(+5.73%)
Sep 06, 2011 17.81 18.17 17.72 18.15 3,237,982 -0.29(-1.57%)
Sep 02, 2011 18.73 18.87 18.37 18.44 2,996,191 -0.89(-4.60%)
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.