FinancialContent is the trusted provider of stock market information to the media industry.
S&P Bank ETF SPDR (NY: KBE)
46.56 USD  +0.51 (+1.11%)
Official Closing Price  /  Updated: 7:59 PM EST, Dec 6, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Jul 31, 2014 32.13 32.44 31.95 31.96 2,977,336 -0.59(-1.81%)
Jul 30, 2014 32.44 32.76 32.34 32.55 698,338 +0.23(+0.71%)
Jul 29, 2014 32.44 32.58 32.31 32.32 638,757 -0.05(-0.15%)
Jul 28, 2014 32.75 32.75 32.29 32.37 648,490 -0.34(-1.04%)
Jul 25, 2014 32.58 32.75 32.46 32.71 594,969 +0.03(+0.09%)
Jul 24, 2014 32.41 32.75 32.38 32.68 743,428 +0.33(+1.02%)
Jul 23, 2014 32.25 32.37 32.15 32.35 683,008 +0.09(+0.28%)
Jul 22, 2014 32.40 32.55 32.24 32.26 1,082,451 -0.05(-0.15%)
Jul 21, 2014 32.18 32.38 32.12 32.31 1,277,119 -0.08(-0.25%)
Jul 18, 2014 32.23 32.54 32.12 32.39 853,511 +0.27(+0.84%)
Jul 17, 2014 32.60 32.66 32.04 32.12 1,907,521 -0.63(-1.92%)
Jul 16, 2014 33.37 33.38 32.72 32.75 901,655 -0.55(-1.65%)
Jul 15, 2014 33.06 33.33 32.99 33.30 1,630,114 +0.37(+1.12%)
Jul 14, 2014 33.21 33.27 32.92 32.93 997,973 +0.01(+0.03%)
Jul 11, 2014 32.82 33.00 32.60 32.92 1,419,269 -0.08(-0.24%)
Jul 10, 2014 32.70 33.15 32.49 33.00 1,158,075 -0.20(-0.60%)
Jul 09, 2014 33.29 33.42 33.18 33.20 710,044 +0.03(+0.09%)
Jul 08, 2014 33.48 33.53 33.08 33.17 985,802 -0.45(-1.34%)
Jul 07, 2014 33.73 33.82 33.55 33.62 838,544 -0.25(-0.74%)
Jul 03, 2014 33.71 33.87 33.87 33.87 571,200 +0.40(+1.20%)
Jul 02, 2014 33.69 33.82 33.44 33.47 747,984 -0.24(-0.71%)
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.