S&P Bank ETF SPDR (NY: KBE )

47.10 +0.25 (+0.53%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2012 16.26 16.35 16.09 16.17 7,523,654 +0.00(+0.00%)
Jan 30, 2012 16.09 16.26 16.03 16.17 4,594,665 -0.12(-0.75%)
Jan 27, 2012 16.04 16.36 16.04 16.29 5,608,824 +0.06(+0.38%)
Jan 26, 2012 16.72 16.73 16.10 16.23 8,623,967 -0.40(-2.39%)
Jan 25, 2012 16.43 16.69 16.36 16.63 5,074,762 +0.09(+0.56%)
Jan 24, 2012 16.47 16.56 16.33 16.54 4,005,258 -0.11(-0.64%)
Jan 23, 2012 16.66 16.80 16.56 16.65 3,589,368 +0.01(+0.05%)
Jan 20, 2012 16.41 16.65 16.35 16.64 3,050,725 +0.17(+1.02%)
Jan 19, 2012 16.65 16.70 16.41 16.47 4,465,914 -0.03(-0.19%)
Jan 18, 2012 16.39 16.53 16.16 16.50 3,748,459 +0.13(+0.80%)
Jan 17, 2012 16.58 16.69 16.32 16.37 5,420,229 -0.15(-0.88%)
Jan 13, 2012 16.32 16.52 16.20 16.52 4,558,767 -0.04(-0.23%)
Jan 12, 2012 16.58 16.63 16.28 16.56 4,714,541 +0.04(+0.23%)
Jan 11, 2012 16.32 16.52 16.24 16.52 3,857,155 +0.13(+0.79%)
Jan 10, 2012 16.40 16.49 16.29 16.39 7,293,300 +0.21(+1.28%)
Jan 09, 2012 15.98 16.20 15.94 16.18 10,052,440 +0.25(+1.59%)
Jan 06, 2012 15.93 15.99 15.71 15.93 4,461,786 -0.01(-0.05%)
Jan 05, 2012 15.47 16.10 15.41 15.93 5,698,621 +0.30(+1.91%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.