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 (%)
Feb 29, 2012 17.18 17.31 16.97 17.07 7,045,387 -0.06(-0.36%)
Feb 28, 2012 17.13 17.21 17.00 17.13 4,246,048 +0.02(+0.13%)
Feb 27, 2012 16.73 17.16 16.72 17.11 4,307,971 +0.20(+1.18%)
Feb 24, 2012 17.07 17.07 16.84 16.91 2,351,098 -0.07(-0.41%)
Feb 23, 2012 16.78 17.02 16.67 16.98 8,183,437 +0.19(+1.14%)
Feb 22, 2012 17.08 17.10 16.73 16.79 5,677,436 -0.37(-2.14%)
Feb 21, 2012 17.25 17.31 17.05 17.15 3,310,857 -0.05(-0.27%)
Feb 17, 2012 17.20 17.22 17.11 17.20 3,638,745 +0.09(+0.54%)
Feb 16, 2012 16.73 17.13 16.70 17.11 5,057,093 +0.33(+1.96%)
Feb 15, 2012 16.84 16.95 16.72 16.78 4,088,347 -0.02(-0.09%)
Feb 14, 2012 16.85 16.85 16.60 16.79 3,407,146 -0.11(-0.68%)
Feb 13, 2012 16.92 16.98 16.83 16.91 1,986,294 +0.13(+0.78%)
Feb 10, 2012 16.77 16.86 16.70 16.78 2,648,389 -0.21(-1.26%)
Feb 09, 2012 17.13 17.16 16.90 16.99 6,648,257 -0.03(-0.18%)
Feb 08, 2012 16.98 17.08 16.85 17.02 2,973,316 +0.13(+0.77%)
Feb 07, 2012 16.82 16.97 16.75 16.89 3,724,631 +0.03(+0.18%)
Feb 06, 2012 16.93 16.95 16.79 16.86 2,979,906 -0.12(-0.72%)
Feb 03, 2012 16.76 16.99 16.70 16.98 3,822,364 +0.51(+3.07%)
Feb 02, 2012 16.45 16.58 16.35 16.48 4,816,816 +0.07(+0.42%)
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.