S&P Bank ETF SPDR (NY: KBE )

46.85 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2007 32.41 32.95 32.09 32.58 1,168,446 +0.07(+0.21%)
Dec 28, 2007 32.92 32.98 32.31 32.52 833,915 -0.06(-0.18%)
Dec 27, 2007 33.32 33.32 32.57 32.58 829,563 -0.79(-2.35%)
Dec 26, 2007 33.40 33.45 33.13 33.36 898,539 -0.20(-0.60%)
Dec 24, 2007 33.36 33.70 33.31 33.56 754,432 +0.49(+1.47%)
Dec 21, 2007 32.93 33.14 32.32 33.08 2,825,023 +0.22(+0.66%)
Dec 20, 2007 33.43 33.43 32.35 32.86 2,302,472 -0.18(-0.54%)
Dec 19, 2007 33.13 33.62 32.79 33.04 1,674,663 -0.32(-0.96%)
Dec 18, 2007 33.43 33.43 32.41 33.36 1,865,293 +0.26(+0.79%)
Dec 17, 2007 33.16 33.67 32.85 33.10 2,579,347 -0.31(-0.92%)
Dec 14, 2007 33.81 34.22 33.30 33.41 1,918,793 -0.73(-2.15%)
Dec 13, 2007 33.96 34.17 33.30 34.14 2,236,187 -0.16(-0.48%)
Dec 12, 2007 35.94 36.77 33.58 34.31 2,517,449 -0.60(-1.71%)
Dec 11, 2007 36.82 36.87 34.68 34.90 2,055,366 -1.85(-5.03%)
Dec 10, 2007 36.09 36.96 35.90 36.75 1,562,179 +1.02(+2.85%)
Dec 07, 2007 36.50 36.52 35.73 35.73 761,422 -0.58(-1.61%)
Dec 06, 2007 35.77 36.34 35.34 36.32 3,705,664 +0.76(+2.12%)
Dec 05, 2007 35.60 35.73 35.10 35.56 1,692,355 +0.49(+1.39%)
Dec 04, 2007 35.59 35.59 34.90 35.08 3,599,140 -0.58(-1.62%)
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.