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, 2015 36.20 36.33 35.99 36.13 1,341,658 -0.15(-0.41%)
Jul 30, 2015 36.10 36.31 35.98 36.28 962,424 +0.13(+0.36%)
Jul 29, 2015 36.11 36.22 35.82 36.15 1,543,475 +0.17(+0.47%)
Jul 28, 2015 36.18 36.18 35.65 35.98 1,785,760 +0.06(+0.17%)
Jul 27, 2015 36.09 36.11 35.75 35.92 1,826,252 -0.40(-1.10%)
Jul 24, 2015 36.78 36.78 36.26 36.32 1,036,075 -0.33(-0.90%)
Jul 23, 2015 37.20 37.28 36.58 36.65 1,365,791 -0.41(-1.11%)
Jul 22, 2015 36.68 37.20 36.45 37.06 1,187,143 +0.43(+1.17%)
Jul 21, 2015 36.85 37.15 36.55 36.63 1,678,368 -0.14(-0.38%)
Jul 20, 2015 36.73 36.87 36.51 36.77 6,427,499 +0.20(+0.55%)
Jul 17, 2015 36.98 36.98 36.33 36.57 2,676,603 -0.38(-1.03%)
Jul 16, 2015 37.08 37.15 36.90 36.95 2,173,539 +0.15(+0.41%)
Jul 15, 2015 36.78 36.95 36.59 36.80 1,667,749 +0.21(+0.57%)
Jul 14, 2015 36.39 36.63 36.25 36.59 2,596,864 +0.11(+0.30%)
Jul 13, 2015 36.64 36.64 36.36 36.48 1,707,665 +0.32(+0.88%)
Jul 10, 2015 36.25 36.32 35.98 36.16 1,832,401 +0.42(+1.18%)
Jul 09, 2015 35.91 35.91 35.57 35.74 1,332,140 +0.46(+1.30%)
Jul 08, 2015 35.42 35.54 35.15 35.28 2,292,950 -0.45(-1.26%)
Jul 07, 2015 36.01 36.10 35.19 35.73 2,140,414 -0.41(-1.13%)
Jul 06, 2015 35.80 36.16 35.71 36.14 2,381,263 -0.10(-0.28%)
Jul 02, 2015 36.65 36.24 36.24 36.24 1,991,300 -0.46(-1.25%)
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.