FinancialContent is the trusted provider of stock market information to the media industry.
S&P Bank ETF SPDR (NY: KBE)
46.54 USD  -0.02 (-0.04%)
Official Closing Price  /  Updated: 8:00 PM EST, Dec 9, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Feb 29, 2012 22.42 22.59 22.16 22.28 5,397,439 -0.08(-0.36%)
Feb 28, 2012 22.36 22.47 22.19 22.36 3,252,878 +0.03(+0.13%)
Feb 27, 2012 21.84 22.40 21.82 22.33 3,300,317 +0.26(+1.18%)
Feb 24, 2012 22.28 22.28 21.98 22.07 1,801,166 -0.09(-0.41%)
Feb 23, 2012 21.90 22.22 21.76 22.16 6,269,294 +0.25(+1.14%)
Feb 22, 2012 22.29 22.32 21.84 21.91 4,349,458 -0.48(-2.14%)
Feb 21, 2012 22.52 22.59 22.25 22.39 2,536,433 -0.06(-0.27%)
Feb 17, 2012 22.45 22.48 22.33 22.45 2,787,626 +0.12(+0.54%)
Feb 16, 2012 21.84 22.36 21.80 22.33 3,874,216 +0.43(+1.96%)
Feb 15, 2012 21.98 22.13 21.83 21.90 3,132,064 -0.02(-0.09%)
Feb 14, 2012 21.99 22.00 21.67 21.92 2,610,199 -0.15(-0.68%)
Feb 13, 2012 22.09 22.17 21.97 22.07 1,521,691 +0.17(+0.78%)
Feb 10, 2012 21.89 22.01 21.80 21.90 2,028,919 -0.28(-1.26%)
Feb 09, 2012 22.36 22.41 22.06 22.18 5,093,200 -0.04(-0.18%)
Feb 08, 2012 22.17 22.29 22.00 22.22 2,277,844 +0.17(+0.77%)
Feb 07, 2012 21.95 22.16 21.87 22.05 2,853,423 +0.04(+0.18%)
Feb 06, 2012 22.10 22.12 21.92 22.01 2,282,893 -0.16(-0.72%)
Feb 03, 2012 21.88 22.18 21.80 22.17 2,928,296 +0.66(+3.07%)
Feb 02, 2012 21.47 21.64 21.34 21.51 3,690,141 +0.09(+0.42%)
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.