S&P Bank ETF SPDR (NY: KBE )

47.13 +0.28 (+0.61%)
Streaming Delayed Price Updated: 12:30 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 27, 2009 8.994 9.630 8.979 9.113 0 -0.77(-7.80%)
Feb 26, 2009 9.974 10.47 9.704 9.884 12,118,711 +0.45(+4.76%)
Feb 25, 2009 9.106 9.884 8.530 9.435 12,225,438 +0.24(+2.60%)
Feb 24, 2009 8.215 9.196 8.028 9.196 8,044,007 +1.02(+12.44%)
Feb 23, 2009 8.597 8.724 8.021 8.178 13,142,510 +0.05(+0.64%)
Feb 20, 2009 7.714 8.395 7.329 8.126 11,828,435 -0.01(-0.09%)
Feb 19, 2009 8.889 8.979 8.133 8.133 5,976,644 -0.62(-7.09%)
Feb 18, 2009 9.083 9.166 8.485 8.754 17,097,304 +0.01(+0.09%)
Feb 17, 2009 9.143 9.263 8.747 8.747 9,444,590 -1.00(-10.22%)
Feb 13, 2009 10.18 10.21 9.734 9.742 9,538,852 -0.57(-5.51%)
Feb 12, 2009 10.35 10.35 9.630 10.31 8,419,310 -0.31(-2.89%)
Feb 11, 2009 10.27 10.66 10.20 10.62 8,172,389 +0.67(+6.77%)
Feb 10, 2009 11.49 11.52 9.914 9.944 18,239,330 -1.64(-14.15%)
Feb 09, 2009 11.50 11.87 11.26 11.58 12,416,042 +0.22(+1.91%)
Feb 06, 2009 10.40 11.45 10.40 11.37 16,836,544 +1.17(+11.45%)
Feb 05, 2009 9.802 10.46 9.315 10.20 15,000,971 +0.27(+2.74%)
Feb 04, 2009 10.17 10.51 9.921 9.926 4,706,961 -0.08(-0.85%)
Feb 03, 2009 10.82 10.82 9.899 10.01 8,445,021 -0.60(-5.64%)
Feb 02, 2009 10.45 10.72 10.30 10.61 3,885,793 -0.07(-0.70%)
Jan 30, 2009 11.22 11.49 10.54 10.68 0 -0.43(-3.90%)
Jan 29, 2009 11.69 11.80 11.10 11.12 4,909,787 -1.08(-8.83%)
Jan 28, 2009 11.85 12.20 11.59 12.20 10,342,598 +1.55(+14.55%)
Jan 27, 2009 10.47 10.66 10.28 10.65 9,976,408 +0.37(+3.64%)
Jan 26, 2009 10.76 11.02 10.13 10.27 4,355,101 -0.33(-3.11%)
Jan 23, 2009 9.652 10.65 9.592 10.60 7,095,712 +0.43(+4.19%)
Jan 22, 2009 10.47 10.73 9.832 10.18 9,624,787 -0.61(-5.69%)
Jan 21, 2009 10.08 10.83 9.592 10.79 10,964,844 +1.35(+14.35%)
Jan 20, 2009 10.89 11.01 9.435 9.435 8,476,065 -2.30(-19.63%)
Jan 16, 2009 12.67 12.83 11.25 11.74 7,490,858 -0.54(-4.39%)
Jan 15, 2009 13.27 13.27 11.86 12.28 14,681,483 -1.03(-7.76%)
Jan 14, 2009 13.69 13.80 13.25 13.31 11,402,572 -0.82(-5.77%)
Jan 13, 2009 13.72 14.32 13.57 14.13 6,896,927 +0.15(+1.07%)
Jan 12, 2009 14.77 14.78 13.74 13.98 3,280,738 -0.82(-5.56%)
Jan 09, 2009 15.52 15.59 14.70 14.80 13,784,429 -0.65(-4.21%)
Jan 08, 2009 15.38 15.68 15.23 15.45 3,843,114 -0.07(-0.48%)
Jan 07, 2009 16.04 16.08 15.43 15.53 9,576,039 -0.81(-4.95%)
Jan 06, 2009 16.33 16.54 16.18 16.33 4,055,013 +0.24(+1.49%)
Jan 05, 2009 16.63 16.63 16.03 16.09 9,500,326 -0.62(-3.72%)
Jan 02, 2009 16.39 16.84 16.06 16.72 0 +0.25(+1.50%)
Jan 01, 2009 15.73 16.55 15.73 16.47 0 +0.00(+0.00%)
Dec 31, 2008 15.73 16.55 15.73 16.47 2,659,686 +0.58(+3.63%)
Dec 30, 2008 15.44 15.94 15.40 15.89 1,500,042 +0.55(+3.56%)
Dec 29, 2008 15.67 15.67 15.08 15.35 743,629 -0.13(-0.83%)
Dec 26, 2008 15.79 15.79 15.36 15.47 1,159,871 -0.11(-0.72%)
Dec 24, 2008 15.20 15.59 15.20 15.59 1,048,648 +0.36(+2.36%)
Dec 23, 2008 15.54 15.65 15.20 15.23 2,659,643 -0.30(-1.93%)
Dec 22, 2008 16.00 16.18 15.40 15.53 3,091,213 -0.49(-3.08%)
Dec 19, 2008 16.19 16.66 15.87 16.02 5,034,136 -0.31(-1.88%)
Dec 18, 2008 17.02 17.10 16.18 16.33 5,168,590 -0.45(-2.68%)
Dec 17, 2008 16.71 17.22 16.54 16.77 7,863,640 -0.25(-1.49%)
Dec 16, 2008 15.73 17.08 15.73 17.03 7,367,739 +1.50(+9.69%)
Dec 15, 2008 16.04 16.17 15.18 15.53 5,395,755 -0.64(-3.94%)
Dec 12, 2008 15.17 16.24 15.17 16.16 7,820,730 +0.17(+1.08%)
Dec 11, 2008 17.04 17.06 15.79 15.99 12,207,723 -1.29(-7.45%)
Dec 10, 2008 17.85 17.85 16.95 17.28 8,180,428 -0.34(-1.91%)
Dec 09, 2008 18.32 18.50 17.49 17.61 8,880,882 -0.85(-4.62%)
Dec 08, 2008 18.12 18.75 17.76 18.47 12,391,486 +0.84(+4.75%)
Dec 05, 2008 16.02 17.70 15.99 17.63 8,845,324 +1.09(+6.61%)
Dec 04, 2008 16.34 17.58 16.18 16.54 11,475,330 -0.19(-1.12%)
Dec 03, 2008 15.71 16.85 15.15 16.72 6,119,416 +0.88(+5.52%)
Dec 02, 2008 15.19 15.94 14.52 15.85 10,375,809 +1.01(+6.81%)
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.