FinancialContent is the trusted provider of stock market information to the media industry.
S&P Bank ETF SPDR (NY: KBE)
47.25 USD  -0.49 (-1.03%)
Official Closing Price  /  Updated: 7:59 PM EST, Dec 13, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
May 31, 2013 28.68 28.75 28.32 28.34 1,818,868 -0.38(-1.32%)
May 30, 2013 28.46 28.82 28.28 28.72 1,622,295 +0.39(+1.38%)
May 29, 2013 28.25 28.46 28.15 28.33 1,572,745 -0.04(-0.14%)
May 28, 2013 28.43 28.57 28.24 28.37 1,115,158 +0.33(+1.18%)
May 24, 2013 27.86 28.05 27.74 28.04 560,011 +0.08(+0.29%)
May 23, 2013 27.71 28.04 27.62 27.96 1,531,480 -0.06(-0.21%)
May 22, 2013 28.54 28.76 27.95 28.02 2,248,722 -0.42(-1.48%)
May 21, 2013 28.52 28.53 28.36 28.44 1,628,637 -0.02(-0.07%)
May 20, 2013 28.27 28.56 28.22 28.46 1,036,050 +0.14(+0.49%)
May 17, 2013 28.14 28.36 27.99 28.32 2,422,803 +0.39(+1.40%)
May 16, 2013 27.96 28.16 27.86 27.93 1,547,370 -0.07(-0.25%)
May 15, 2013 27.77 28.08 27.70 28.00 1,414,793 +0.62(+2.26%)
May 13, 2013 27.30 27.49 27.19 27.38 729,027 +0.04(+0.15%)
May 10, 2013 27.34 27.34 27.15 27.34 856,851 +0.16(+0.59%)
May 09, 2013 27.30 27.36 27.14 27.18 1,233,338 -0.12(-0.44%)
May 08, 2013 27.15 27.34 27.04 27.30 1,777,234 +0.09(+0.33%)
May 07, 2013 26.99 27.21 26.89 27.21 1,504,516 +0.34(+1.27%)
May 06, 2013 26.61 26.88 26.60 26.87 1,083,664 +0.32(+1.21%)
May 03, 2013 26.64 26.63 26.51 26.55 1,184,036 +0.23(+0.87%)
May 02, 2013 26.12 26.36 26.07 26.32 1,529,736 +0.25(+0.96%)
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.