FinancialContent is the trusted provider of stock market information to the media industry.
S&P Bank ETF SPDR (NY: KBE)
46.05 USD  +0.26 (+0.57%)
Official Closing Price  /  Updated: 8:00 PM EST, Dec 5, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
May 30, 2014 31.83 32.12 31.83 31.93 1,109,222 +0.03(+0.09%)
May 29, 2014 31.97 32.00 31.74 31.90 541,895 +0.05(+0.16%)
May 28, 2014 31.98 31.98 31.70 31.85 1,197,400 -0.13(-0.41%)
May 27, 2014 31.84 32.19 31.80 31.98 1,429,622 +0.22(+0.69%)
May 23, 2014 31.57 31.76 31.76 31.76 508,800 +0.12(+0.36%)
May 22, 2014 31.40 31.67 31.40 31.64 253,658 +0.18(+0.56%)
May 21, 2014 31.35 31.68 31.27 31.47 781,996 +0.21(+0.67%)
May 20, 2014 31.43 31.48 31.05 31.26 1,617,585 -0.21(-0.67%)
May 19, 2014 30.94 31.49 30.93 31.47 1,010,326 +0.44(+1.42%)
May 16, 2014 31.07 31.14 30.82 31.03 749,504 -0.10(-0.32%)
May 15, 2014 31.31 31.31 30.60 31.13 1,599,078 -0.27(-0.86%)
May 14, 2014 31.90 31.93 31.33 31.40 750,005 -0.59(-1.84%)
May 13, 2014 32.25 32.29 31.99 31.99 754,952 -0.23(-0.71%)
May 12, 2014 31.80 32.28 31.73 32.22 1,467,269 +0.50(+1.58%)
May 09, 2014 31.63 31.72 31.36 31.72 489,897 +0.06(+0.19%)
May 08, 2014 31.51 31.97 31.51 31.66 1,129,722 +0.00(+0.00%)
May 07, 2014 31.43 31.68 31.20 31.66 1,130,424 +0.30(+0.96%)
May 06, 2014 31.75 31.79 31.34 31.36 665,326 -0.47(-1.48%)
May 05, 2014 31.78 31.98 31.62 31.83 489,276 -0.25(-0.78%)
May 02, 2014 32.02 32.49 31.99 32.08 787,439 +0.14(+0.44%)
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.