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 (%)
Aug 29, 2014 32.46 32.63 32.63 32.63 293,000 +0.18(+0.55%)
Aug 28, 2014 32.50 32.56 32.30 32.45 1,089,064 -0.13(-0.40%)
Aug 27, 2014 32.80 32.93 32.57 32.58 449,907 -0.22(-0.67%)
Aug 26, 2014 32.71 32.82 32.67 32.80 595,098 +0.17(+0.52%)
Aug 25, 2014 32.67 32.74 32.50 32.63 422,507 +0.16(+0.49%)
Aug 22, 2014 32.50 32.64 32.34 32.47 664,577 -0.02(-0.06%)
Aug 21, 2014 32.07 32.55 32.01 32.49 1,368,456 +0.42(+1.31%)
Aug 20, 2014 32.05 32.11 31.88 32.07 502,985 +0.02(+0.06%)
Aug 19, 2014 32.04 32.17 31.98 32.05 551,284 +0.01(+0.03%)
Aug 18, 2014 31.75 32.07 31.75 32.04 640,847 +0.44(+1.39%)
Aug 15, 2014 31.87 31.94 31.41 31.60 1,141,276 -0.09(-0.28%)
Aug 14, 2014 31.73 31.85 31.69 31.69 442,840 +0.01(+0.03%)
Aug 13, 2014 31.55 31.75 31.51 31.68 493,029 +0.23(+0.73%)
Aug 12, 2014 31.40 31.65 31.32 31.45 427,665 -0.06(-0.19%)
Aug 11, 2014 31.57 31.69 31.41 31.51 706,024 +0.06(+0.19%)
Aug 08, 2014 31.26 31.42 31.19 31.45 990,717 +0.21(+0.67%)
Aug 07, 2014 31.59 31.64 31.17 31.24 825,885 -0.24(-0.76%)
Aug 06, 2014 31.13 31.60 31.13 31.48 1,263,435 +0.16(+0.51%)
Aug 05, 2014 31.36 31.65 31.23 31.32 730,548 -0.19(-0.60%)
Aug 04, 2014 31.50 31.69 31.23 31.51 1,094,849 +0.02(+0.06%)
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.