FinancialContent is the trusted provider of stock market information to the media industry.
S&P Bank ETF SPDR (NY: KBE)
46.66 USD  +0.10 (+0.21%)
Streaming Delayed Price  /  Updated: 10:42 AM EST, Dec 9, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Dec 31, 2015 33.92 33.82 33.82 33.82 2,125,300 -0.35(-1.02%)
Dec 30, 2015 34.40 34.54 34.14 34.17 4,808,270 -0.39(-1.13%)
Dec 29, 2015 34.44 34.66 34.31 34.56 1,550,792 +0.32(+0.93%)
Dec 28, 2015 34.23 34.26 33.79 34.24 548,863 -0.12(-0.35%)
Dec 24, 2015 34.27 34.36 34.36 34.36 359,700 +0.06(+0.17%)
Dec 23, 2015 33.85 34.30 33.85 34.30 1,057,341 +0.52(+1.54%)
Dec 22, 2015 33.88 33.91 33.34 33.78 2,435,708 +0.16(+0.48%)
Dec 21, 2015 33.62 33.79 33.27 33.62 1,916,071 +0.19(+0.57%)
Dec 18, 2015 33.90 33.91 33.32 33.43 4,519,243 -0.87(-2.54%)
Dec 17, 2015 35.05 35.05 34.26 34.30 3,013,161 -0.57(-1.63%)
Dec 16, 2015 34.84 35.00 34.16 34.87 4,451,906 +0.33(+0.96%)
Dec 15, 2015 34.02 34.70 33.95 34.54 2,486,645 +0.90(+2.68%)
Dec 14, 2015 33.89 33.99 33.32 33.64 2,711,815 -0.12(-0.36%)
Dec 11, 2015 33.99 34.16 33.54 33.76 2,047,971 -0.79(-2.29%)
Dec 10, 2015 34.30 34.90 34.14 34.55 1,524,488 +0.19(+0.55%)
Dec 09, 2015 34.64 35.06 34.14 34.36 2,125,782 -0.52(-1.49%)
Dec 08, 2015 35.19 35.29 34.76 34.88 1,939,893 -0.66(-1.86%)
Dec 07, 2015 36.14 36.21 35.35 35.54 1,924,474 -0.69(-1.90%)
Dec 04, 2015 35.59 36.32 35.42 36.23 2,198,710 +0.79(+2.23%)
Dec 03, 2015 36.29 36.31 35.37 35.44 2,799,085 -0.53(-1.47%)
Dec 02, 2015 36.66 36.68 35.93 35.97 1,311,564 -0.60(-1.64%)
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.