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 (%)
Dec 31, 2014 27.47 27.09 27.09 27.09 817,885 -0.23(-0.83%)
Dec 30, 2014 27.30 27.47 27.20 27.31 1,305,627 -0.07(-0.27%)
Dec 29, 2014 27.02 27.54 27.02 27.38 1,956,564 +0.23(+0.83%)
Dec 26, 2014 27.17 27.29 27.12 27.16 345,324 +0.02(+0.06%)
Dec 24, 2014 27.18 27.14 27.14 27.14 387,699 -0.04(-0.15%)
Dec 23, 2014 26.97 27.26 26.93 27.18 601,855 +0.25(+0.93%)
Dec 22, 2014 27.05 27.05 26.75 26.93 990,396 -0.02(-0.09%)
Dec 19, 2014 27.07 27.07 26.84 26.96 1,195,731 -0.03(-0.13%)
Dec 18, 2014 26.75 26.99 26.70 26.99 1,775,316 +0.50(+1.88%)
Dec 17, 2014 26.00 26.52 25.90 26.49 3,107,816 +0.59(+2.30%)
Dec 16, 2014 25.87 26.29 25.72 25.90 2,222,720 -0.08(-0.31%)
Dec 15, 2014 26.36 26.40 25.86 25.98 2,750,357 -0.19(-0.74%)
Dec 12, 2014 26.42 26.52 26.16 26.17 1,970,550 -0.39(-1.45%)
Dec 11, 2014 26.61 26.81 26.50 26.56 1,612,866 +0.08(+0.30%)
Dec 10, 2014 27.06 27.23 26.45 26.48 6,037,120 -0.76(-2.77%)
Dec 09, 2014 26.68 27.26 26.68 27.23 1,157,289 +0.16(+0.59%)
Dec 08, 2014 27.09 27.35 26.92 27.07 1,250,292 -0.06(-0.21%)
Dec 05, 2014 26.84 27.21 26.82 27.13 1,237,633 +0.46(+1.72%)
Dec 04, 2014 26.70 26.71 26.53 26.67 1,095,048 -0.02(-0.09%)
Dec 03, 2014 26.41 26.73 26.36 26.69 1,243,201 +0.27(+1.03%)
Dec 02, 2014 26.17 26.61 26.16 26.42 1,604,769 +0.26(+0.98%)
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.