FinancialContent is the trusted provider of stock market information to the media industry.
S&P Bank ETF SPDR (NY: KBE)
47.25 USD  -0.49 (-1.03%)
Official Closing Price  /  Updated: 4:36 PM EST, Dec 13, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Feb 29, 2016 29.00 29.00 28.31 28.32 4,231,586 -0.65(-2.24%)
Feb 26, 2016 28.76 29.22 28.55 28.97 4,298,997 +0.57(+2.01%)
Feb 25, 2016 28.09 28.46 27.96 28.40 2,710,273 +0.39(+1.39%)
Feb 24, 2016 27.71 28.06 27.22 28.01 7,489,457 -0.14(-0.50%)
Feb 23, 2016 28.88 28.88 27.98 28.15 2,491,783 -0.74(-2.56%)
Feb 22, 2016 28.73 28.98 28.69 28.89 1,682,686 +0.52(+1.83%)
Feb 19, 2016 28.12 28.45 27.97 28.37 3,449,358 +0.15(+0.53%)
Feb 18, 2016 28.79 28.81 28.05 28.22 4,385,538 -0.49(-1.71%)
Feb 17, 2016 28.86 29.10 28.58 28.71 4,688,215 +0.15(+0.53%)
Feb 16, 2016 28.38 28.81 27.93 28.56 8,712,353 +0.76(+2.73%)
Feb 12, 2016 27.04 27.80 27.80 27.80 6,901,000 +1.28(+4.83%)
Feb 11, 2016 26.78 26.99 26.28 26.52 5,562,810 -1.01(-3.67%)
Feb 10, 2016 28.02 28.34 27.53 27.53 7,243,702 -0.22(-0.79%)
Feb 09, 2016 27.19 27.96 27.15 27.75 5,395,736 +0.05(+0.18%)
Feb 08, 2016 28.01 28.20 27.36 27.70 3,433,491 -0.89(-3.11%)
Feb 05, 2016 29.06 29.32 28.50 28.59 2,647,473 -0.41(-1.41%)
Feb 04, 2016 28.56 29.32 28.53 29.00 3,359,462 +0.35(+1.22%)
Feb 03, 2016 28.67 28.73 27.62 28.65 7,352,290 +0.16(+0.56%)
Feb 02, 2016 28.99 28.99 28.30 28.49 4,180,954 -0.88(-3.00%)
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.