S&P Bank ETF SPDR (NY: KBE )

53.29 +0.21 (+0.40%)
Official Closing Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2008 20.08 20.94 19.87 20.94 8,314,515 +0.91(+4.54%)
Oct 30, 2008 20.45 20.63 19.62 20.03 7,102,970 +0.23(+1.17%)
Oct 29, 2008 20.50 20.96 19.70 19.80 9,921,419 -0.78(-3.79%)
Oct 28, 2008 18.66 20.58 17.93 20.58 14,192,888 +2.52(+13.99%)
Oct 27, 2008 18.04 19.26 18.04 18.05 15,305,666 -0.09(-0.48%)
Oct 24, 2008 16.94 18.81 16.94 18.14 13,669,066 -0.98(-5.13%)
Oct 23, 2008 19.62 19.62 18.05 19.12 10,895,037 -0.29(-1.49%)
Oct 22, 2008 19.83 20.45 18.77 19.41 18,539,394 -1.12(-5.45%)
Oct 21, 2008 20.27 21.18 20.02 20.52 15,564,492 -0.05(-0.25%)
Oct 20, 2008 20.71 20.74 19.81 20.58 12,565,053 +0.23(+1.13%)
Oct 17, 2008 20.68 21.51 20.34 20.34 17,178,044 -0.48(-2.29%)
Oct 16, 2008 20.98 21.22 19.25 20.82 19,067,466 +0.41(+2.01%)
Oct 15, 2008 21.12 21.93 20.39 20.41 14,065,203 -1.71(-7.74%)
Oct 14, 2008 21.77 22.67 21.07 22.12 25,186,640 +2.14(+10.70%)
Oct 13, 2008 20.85 20.85 18.73 19.98 11,918,920 +1.25(+6.66%)
Oct 10, 2008 16.51 19.24 16.51 18.74 30,221,294 +0.81(+4.51%)
Oct 09, 2008 20.50 20.62 17.33 17.93 23,054,672 -1.85(-9.37%)
Oct 08, 2008 19.75 21.23 19.14 19.78 25,281,480 -0.66(-3.21%)
Oct 07, 2008 22.89 22.91 20.38 20.44 14,732,256 -2.23(-9.83%)
Oct 06, 2008 22.54 23.43 21.61 22.67 14,594,083 -1.41(-5.87%)
Oct 03, 2008 25.75 26.20 23.97 24.08 18,339,392 -0.84(-3.39%)
Oct 02, 2008 26.35 26.35 24.81 24.93 7,466,128 -1.05(-4.03%)
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.