FinancialContent is the trusted provider of stock market information to the media industry.
S&P Bank ETF SPDR (NY: KBE)
46.84 USD  +0.12 (+0.26%)
Official Closing Price  /  Updated: 8:00 PM EST, Jan 17, 2020  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
May 29, 2015 35.14 35.14 34.74 34.89 1,459,044 -0.27(-0.77%)
May 28, 2015 35.06 35.17 34.93 35.16 742,268 +0.01(+0.03%)
May 27, 2015 34.83 35.18 34.72 35.15 1,074,811 +0.38(+1.09%)
May 26, 2015 34.96 34.96 34.58 34.77 1,171,889 -0.24(-0.69%)
May 22, 2015 35.12 35.01 35.01 35.01 849,600 -0.12(-0.34%)
May 21, 2015 35.12 35.27 34.98 35.13 687,530 -0.05(-0.14%)
May 20, 2015 35.41 35.41 35.04 35.18 1,544,398 -0.19(-0.54%)
May 19, 2015 35.17 35.40 35.13 35.37 1,629,283 +0.30(+0.86%)
May 18, 2015 34.56 35.10 34.56 35.07 1,104,458 +0.54(+1.56%)
May 15, 2015 35.00 35.06 34.40 34.53 1,388,336 -0.47(-1.34%)
May 14, 2015 34.95 35.01 34.83 35.00 989,723 +0.17(+0.49%)
May 13, 2015 34.70 34.90 34.52 34.83 1,248,355 +0.15(+0.43%)
May 12, 2015 34.43 34.80 34.23 34.68 1,768,528 +0.10(+0.29%)
May 11, 2015 34.38 34.68 34.34 34.58 1,016,135 +0.17(+0.49%)
May 08, 2015 34.22 34.45 34.12 34.41 1,090,162 +0.27(+0.79%)
May 07, 2015 34.06 34.34 33.94 34.14 834,247 -0.11(-0.32%)
May 06, 2015 34.23 34.27 33.91 34.25 1,246,116 +0.17(+0.50%)
May 05, 2015 34.20 34.43 34.03 34.08 1,664,259 -0.17(-0.50%)
May 04, 2015 33.86 34.29 33.86 34.25 890,193 +0.44(+1.30%)
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.