FinancialContent is the trusted provider of stock market information to the media industry.
S&P Bank ETF SPDR (NY: KBE)
46.84 USD  +0.12 (+0.26%)
Official Closing Price  /  Updated: 8:00 PM EST, Jan 17, 2020  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Mar 30, 2012 24.03 24.10 23.72 23.85 3,938,036 -0.08(-0.33%)
Mar 29, 2012 24.04 24.05 23.62 23.93 5,184,814 -0.25(-1.03%)
Mar 28, 2012 23.95 24.21 23.85 24.18 4,777,523 +0.21(+0.88%)
Mar 27, 2012 24.29 24.30 23.94 23.97 3,634,757 -0.30(-1.24%)
Mar 26, 2012 24.19 24.29 24.01 24.27 3,117,108 +0.32(+1.34%)
Mar 23, 2012 23.77 23.96 23.60 23.95 6,956,971 +0.11(+0.46%)
Mar 22, 2012 24.03 24.06 23.70 23.84 4,700,117 -0.41(-1.69%)
Mar 21, 2012 24.45 24.49 24.15 24.25 5,787,368 -0.15(-0.61%)
Mar 20, 2012 24.25 24.50 24.08 24.40 9,067,507 -0.04(-0.16%)
Mar 19, 2012 24.26 24.65 24.04 24.44 12,622,053 +0.20(+0.83%)
Mar 16, 2012 24.31 24.42 24.01 24.24 8,672,426 +0.06(+0.25%)
Mar 15, 2012 23.67 24.27 23.48 24.18 4,839,645 +0.60(+2.54%)
Mar 14, 2012 23.44 23.72 23.20 23.58 5,832,953 +0.27(+1.16%)
Mar 13, 2012 22.56 23.37 22.56 23.31 4,956,142 +0.89(+3.97%)
Mar 12, 2012 22.42 22.48 22.22 22.42 1,733,002 -0.05(-0.22%)
Mar 09, 2012 22.23 22.62 22.19 22.47 1,800,618 +0.29(+1.31%)
Mar 08, 2012 22.04 22.22 21.92 22.18 1,483,810 +0.28(+1.28%)
Mar 07, 2012 21.65 21.99 21.61 21.90 1,773,013 +0.34(+1.58%)
Mar 06, 2012 21.79 21.82 21.48 21.56 4,155,208 -0.55(-2.49%)
Mar 05, 2012 22.16 22.22 21.97 22.11 2,299,040 -0.18(-0.81%)
Mar 02, 2012 22.45 22.49 22.22 22.29 2,430,518 -0.15(-0.67%)
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.