FinancialContent is the trusted provider of stock market information to the media industry.
S&P Bank ETF SPDR (NY: KBE)
46.56 USD  +0.02 (+0.05%)
Streaming Delayed Price  /  Updated: 3:56 PM EST, Dec 10, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Aug 31, 2012 22.71 22.75 22.52 22.59 951,923 +0.01(+0.04%)
Aug 30, 2012 22.60 22.61 22.44 22.58 438,146 -0.14(-0.62%)
Aug 29, 2012 22.52 22.77 22.52 22.72 2,243,424 +0.23(+1.02%)
Aug 27, 2012 22.56 22.62 22.43 22.49 815,465 +0.12(+0.54%)
Aug 24, 2012 22.24 22.45 22.18 22.37 550,160 +0.10(+0.45%)
Aug 23, 2012 22.46 22.54 22.25 22.27 847,034 -0.27(-1.20%)
Aug 22, 2012 22.59 22.75 22.44 22.54 2,067,835 -0.09(-0.40%)
Aug 21, 2012 22.65 22.93 22.57 22.63 777,324 +0.02(+0.09%)
Aug 20, 2012 22.52 22.67 22.48 22.61 673,000 +0.01(+0.04%)
Aug 17, 2012 22.49 22.61 22.43 22.60 1,374,748 +0.15(+0.67%)
Aug 16, 2012 22.35 22.53 22.26 22.45 1,124,587 +0.12(+0.54%)
Aug 15, 2012 22.15 22.39 22.15 22.33 426,926 +0.11(+0.50%)
Aug 14, 2012 22.30 22.40 22.16 22.22 450,576 +0.01(+0.05%)
Aug 13, 2012 22.19 22.23 21.99 22.21 381,912 +0.02(+0.09%)
Aug 10, 2012 22.16 22.24 22.07 22.19 807,320 -0.05(-0.22%)
Aug 09, 2012 22.16 22.32 22.16 22.24 438,612 -0.04(-0.18%)
Aug 08, 2012 22.10 22.35 22.03 22.28 372,257 +0.07(+0.32%)
Aug 07, 2012 22.00 22.42 22.00 22.21 1,275,626 +0.23(+1.05%)
Aug 06, 2012 22.12 22.22 21.97 21.98 1,578,893 +0.00(+0.00%)
Aug 03, 2012 21.65 22.10 21.58 21.98 2,163,640 +0.58(+2.71%)
Aug 02, 2012 21.44 21.59 21.19 21.40 1,023,597 -0.23(-1.06%)
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.