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 (%)
Jan 31, 2012 21.22 21.34 21.00 21.11 5,763,837 +0.00(+0.00%)
Jan 30, 2012 21.00 21.23 20.92 21.11 3,519,952 -0.16(-0.75%)
Jan 27, 2012 20.94 21.36 20.94 21.27 4,296,895 +0.08(+0.38%)
Jan 26, 2012 21.82 21.84 21.02 21.19 6,606,782 -0.52(-2.40%)
Jan 25, 2012 21.44 21.79 21.35 21.71 3,887,752 +0.12(+0.56%)
Jan 24, 2012 21.50 21.62 21.31 21.59 3,068,410 -0.14(-0.64%)
Jan 23, 2012 21.75 21.93 21.62 21.73 2,749,799 +0.01(+0.05%)
Jan 20, 2012 21.42 21.74 21.34 21.72 2,337,147 +0.22(+1.02%)
Jan 19, 2012 21.74 21.80 21.42 21.50 3,421,317 -0.04(-0.19%)
Jan 18, 2012 21.39 21.58 21.09 21.54 2,871,678 +0.17(+0.80%)
Jan 17, 2012 21.64 21.78 21.30 21.37 4,152,413 -0.19(-0.88%)
Jan 13, 2012 21.30 21.57 21.14 21.56 3,492,451 -0.05(-0.23%)
Jan 12, 2012 21.64 21.71 21.25 21.61 3,611,789 +0.05(+0.23%)
Jan 11, 2012 21.30 21.57 21.20 21.56 2,954,949 +0.17(+0.79%)
Jan 10, 2012 21.41 21.53 21.26 21.39 5,587,364 +0.27(+1.28%)
Jan 09, 2012 20.86 21.15 20.81 21.12 7,701,129 +0.33(+1.59%)
Jan 06, 2012 20.79 20.88 20.50 20.79 3,418,154 -0.01(-0.05%)
Jan 05, 2012 20.19 21.01 20.12 20.80 4,365,688 +0.39(+1.91%)
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.