FinancialContent is the trusted provider of stock market information to the media industry.
S&P Bank ETF SPDR (NY: KBE)
45.50 USD  -0.73 (-1.58%)
Official Closing Price  /  Updated: 7:59 PM EST, Jan 24, 2020  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Jan 31, 2013 25.46 25.54 25.28 25.48 1,687,803 -0.01(-0.04%)
Jan 30, 2013 25.36 25.54 25.28 25.49 1,713,226 +0.11(+0.43%)
Jan 29, 2013 25.30 25.42 25.29 25.38 1,587,000 +0.05(+0.20%)
Jan 28, 2013 25.40 25.40 25.16 25.33 662,700 -0.01(-0.04%)
Jan 25, 2013 25.42 25.42 25.16 25.34 1,230,056 +0.04(+0.16%)
Jan 24, 2013 25.27 25.41 25.19 25.30 1,213,235 +0.09(+0.36%)
Jan 23, 2013 25.34 25.37 25.15 25.21 1,054,951 -0.13(-0.51%)
Jan 22, 2013 25.01 25.34 25.01 25.34 1,356,037 +0.22(+0.88%)
Jan 18, 2013 25.16 25.26 24.95 25.12 1,495,119 -0.08(-0.32%)
Jan 17, 2013 25.12 25.24 25.04 25.20 1,450,805 +0.20(+0.80%)
Jan 16, 2013 24.90 25.05 24.82 25.00 1,367,949 +0.07(+0.28%)
Jan 15, 2013 24.73 24.96 24.68 24.93 1,952,804 +0.13(+0.52%)
Jan 14, 2013 24.78 24.87 24.58 24.80 1,395,786 +0.04(+0.16%)
Jan 11, 2013 24.92 24.97 24.56 24.76 1,908,920 -0.21(-0.84%)
Jan 10, 2013 24.92 24.99 24.76 24.97 1,356,381 +0.24(+0.97%)
Jan 09, 2013 24.96 24.97 24.66 24.73 1,766,128 -0.12(-0.48%)
Jan 08, 2013 24.89 24.96 24.74 24.85 554,705 -0.12(-0.48%)
Jan 07, 2013 24.96 25.00 24.79 24.97 913,256 -0.06(-0.24%)
Jan 04, 2013 24.69 25.06 24.66 25.03 776,997 +0.39(+1.58%)
Jan 03, 2013 24.58 24.69 24.46 24.64 1,475,425 +0.07(+0.28%)
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.