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 (%)
Dec 31, 2012 23.50 23.83 23.48 23.83 1,108,551 +0.27(+1.15%)
Dec 28, 2012 23.64 23.70 23.45 23.56 1,427,630 -0.11(-0.46%)
Dec 27, 2012 23.83 23.94 23.39 23.67 754,194 -0.09(-0.38%)
Dec 26, 2012 23.87 23.95 23.72 23.76 524,772 -0.07(-0.29%)
Dec 24, 2012 23.93 23.94 23.75 23.83 442,447 -0.10(-0.42%)
Dec 21, 2012 23.89 24.00 23.78 23.93 1,776,452 -0.47(-1.93%)
Dec 20, 2012 24.24 24.40 24.16 24.40 730,623 +0.22(+0.91%)
Dec 19, 2012 24.35 24.37 24.16 24.18 1,391,963 -0.08(-0.33%)
Dec 18, 2012 24.05 24.29 23.85 24.26 1,340,690 +0.41(+1.71%)
Dec 17, 2012 23.47 23.85 23.38 23.85 1,646,970 +0.56(+2.40%)
Dec 14, 2012 23.42 23.42 23.27 23.29 752,204 -0.13(-0.56%)
Dec 13, 2012 23.65 23.65 23.35 23.42 2,036,823 -0.14(-0.59%)
Dec 12, 2012 23.63 23.77 23.52 23.56 681,111 +0.07(+0.30%)
Dec 11, 2012 23.55 23.60 23.42 23.49 1,435,171 +0.09(+0.38%)
Dec 10, 2012 23.30 23.52 23.21 23.40 1,683,687 +0.04(+0.17%)
Dec 07, 2012 23.33 23.36 23.18 23.36 954,483 +0.15(+0.65%)
Dec 06, 2012 23.15 23.26 23.12 23.21 710,044 +0.02(+0.09%)
Dec 05, 2012 23.25 23.26 22.91 23.19 1,294,213 +0.21(+0.91%)
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.