FinancialContent is the trusted provider of stock market information to the media industry.
S&P Bank ETF SPDR (NY: KBE)
45.70 USD  -0.01 (-0.02%)
Official Closing Price  /  Updated: 4:38 PM EST, Nov 21, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Jun 30, 2014 33.30 33.46 33.18 33.42 856,541 +0.06(+0.18%)
Jun 27, 2014 33.14 33.43 33.13 33.36 409,820 +0.06(+0.18%)
Jun 26, 2014 33.28 33.32 32.86 33.30 1,062,478 -0.01(-0.03%)
Jun 25, 2014 33.00 33.34 32.72 33.31 698,398 +0.19(+0.57%)
Jun 24, 2014 33.24 33.65 33.08 33.12 592,241 -0.27(-0.81%)
Jun 23, 2014 33.40 33.52 33.28 33.39 358,208 -0.03(-0.09%)
Jun 20, 2014 33.38 33.53 33.30 33.42 620,698 -0.01(-0.03%)
Jun 19, 2014 33.59 33.62 33.26 33.43 1,231,887 -0.14(-0.42%)
Jun 18, 2014 33.37 33.63 33.24 33.57 928,354 +0.14(+0.42%)
Jun 17, 2014 32.82 33.60 32.82 33.43 769,633 +0.56(+1.70%)
Jun 16, 2014 32.96 33.01 32.76 32.87 649,472 -0.20(-0.60%)
Jun 13, 2014 33.17 33.43 33.00 33.07 1,021,041 -0.04(-0.12%)
Jun 12, 2014 33.18 33.35 33.01 33.11 1,089,317 -0.17(-0.51%)
Jun 11, 2014 33.40 33.46 33.17 33.28 1,435,545 -0.28(-0.83%)
Jun 10, 2014 33.50 33.63 33.38 33.56 784,281 +0.39(+1.18%)
Jun 06, 2014 32.94 33.31 32.92 33.17 1,417,402 +0.31(+0.94%)
Jun 05, 2014 32.29 32.92 32.29 32.86 1,128,171 +0.43(+1.33%)
Jun 04, 2014 32.37 32.50 32.23 32.43 1,041,360 +0.07(+0.22%)
Jun 03, 2014 32.08 32.47 32.08 32.36 1,295,308 +0.14(+0.43%)
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.