FinancialContent is the trusted provider of stock market information to the media industry.
S&P Bank ETF SPDR (NY: KBE)
46.59 USD  +0.05 (+0.11%)
Official Closing Price  /  Updated: 8:00 PM EST, Dec 10, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Oct 31, 2014 32.97 33.09 32.75 33.06 988,075 +0.51(+1.57%)
Oct 30, 2014 32.35 32.69 32.23 32.55 1,158,746 +0.11(+0.34%)
Oct 29, 2014 32.05 32.51 31.91 32.44 1,781,459 +0.35(+1.09%)
Oct 28, 2014 31.58 32.12 31.40 32.09 1,708,485 +0.64(+2.03%)
Oct 27, 2014 31.12 31.46 31.32 31.45 984,345 +0.13(+0.42%)
Oct 24, 2014 31.16 31.38 31.14 31.32 979,724 +0.09(+0.29%)
Oct 23, 2014 31.37 31.57 31.20 31.23 1,728,052 +0.18(+0.58%)
Oct 22, 2014 31.33 31.54 31.04 31.05 1,244,093 -0.25(-0.80%)
Oct 21, 2014 30.90 31.41 30.82 31.30 1,601,278 +0.63(+2.05%)
Oct 20, 2014 30.47 30.75 30.47 30.67 1,432,988 +0.13(+0.43%)
Oct 17, 2014 30.87 30.87 30.38 30.54 1,959,202 +0.10(+0.33%)
Oct 16, 2014 29.62 30.49 29.49 30.44 2,853,302 +0.39(+1.30%)
Oct 15, 2014 30.82 30.39 29.49 30.05 2,925,779 -0.77(-2.50%)
Oct 14, 2014 30.82 31.16 30.69 30.82 1,566,698 +0.16(+0.52%)
Oct 13, 2014 30.73 31.06 30.64 30.66 2,187,578 -0.03(-0.10%)
Oct 10, 2014 31.01 31.27 30.69 30.69 2,642,410 -0.28(-0.90%)
Oct 09, 2014 31.78 31.78 30.97 30.97 1,728,927 -0.81(-2.55%)
Oct 08, 2014 31.20 31.82 31.17 31.78 1,085,028 +0.55(+1.76%)
Oct 07, 2014 31.57 31.69 31.22 31.23 1,198,600 -0.52(-1.64%)
Oct 06, 2014 32.12 32.21 31.75 31.75 596,791 -0.27(-0.84%)
Oct 03, 2014 31.99 32.17 31.82 32.02 1,438,993 +0.33(+1.04%)
Oct 02, 2014 31.38 31.84 31.27 31.69 1,350,848 +0.13(+0.41%)
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.