S&P Bank ETF SPDR (NY: KBE )

48.97 -0.21 (-0.43%)
Official Closing Price Updated: 8:00 PM EST, Dec 2, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2009 10.63 11.13 10.37 10.89 12,736,472 +0.60(+5.80%)
Mar 30, 2009 10.75 10.84 10.18 10.30 8,066,352 -1.34(-11.55%)
Mar 26, 2009 11.91 11.92 11.35 11.64 17,754,958 -0.15(-1.27%)
Mar 25, 2009 11.63 12.01 10.82 11.79 15,078,729 +0.51(+4.53%)
Mar 24, 2009 11.78 12.10 11.14 11.28 9,732,609 -0.75(-6.27%)
Mar 23, 2009 11.18 12.06 11.17 12.03 17,750,698 +1.89(+18.59%)
Mar 20, 2009 10.75 10.76 10.01 10.15 13,356,695 -0.58(-5.42%)
Mar 19, 2009 12.27 12.27 10.71 10.73 23,964,558 -1.12(-9.42%)
Mar 18, 2009 10.57 11.88 10.42 11.84 47,204,092 +1.16(+10.89%)
Mar 17, 2009 10.05 10.68 9.824 10.68 16,599,754 +0.68(+6.80%)
Mar 16, 2009 10.42 10.89 9.973 10.00 14,443,661 -0.05(-0.51%)
Mar 13, 2009 10.35 10.52 9.596 10.05 0 -0.13(-1.31%)
Mar 12, 2009 9.156 10.27 8.943 10.19 15,658,437 +1.03(+11.24%)
Mar 11, 2009 9.163 9.627 8.928 9.156 13,856,188 +0.30(+3.37%)
Mar 10, 2009 8.299 8.900 8.181 8.857 15,133,448 +1.15(+14.88%)
Mar 09, 2009 7.183 7.945 7.183 7.710 8,568,541 +0.39(+5.37%)
Mar 06, 2009 7.592 7.906 6.994 7.317 0 -0.21(-2.82%)
Mar 05, 2009 8.118 8.228 7.490 7.529 7,916,013 -0.92(-10.88%)
Mar 04, 2009 9.085 9.116 8.205 8.448 13,178,802 -0.41(-4.61%)
Mar 02, 2009 9.093 9.360 8.857 8.857 5,118,485 -0.72(-7.47%)
Feb 27, 2009 9.446 10.11 9.431 9.572 0 -0.81(-7.80%)
Feb 26, 2009 10.48 10.99 10.19 10.38 11,537,823 +0.47(+4.76%)
Feb 25, 2009 9.564 10.38 8.959 9.910 11,639,435 +0.25(+2.60%)
Feb 24, 2009 8.629 9.659 8.433 9.659 7,658,433 +1.07(+12.44%)
Feb 23, 2009 9.030 9.163 8.425 8.590 12,512,548 +0.06(+0.64%)
Feb 20, 2009 8.102 8.818 7.698 8.535 11,261,461 -0.01(-0.09%)
Feb 19, 2009 9.336 9.431 8.543 8.543 5,690,164 -0.65(-7.09%)
Feb 18, 2009 9.541 9.627 8.912 9.195 16,277,777 +0.01(+0.09%)
Feb 17, 2009 9.604 9.729 9.187 9.187 8,991,881 -1.05(-10.22%)
Feb 13, 2009 10.69 10.72 10.22 10.23 9,081,625 -0.60(-5.51%)
Feb 12, 2009 10.87 10.87 10.11 10.83 8,015,746 -0.32(-2.89%)
Feb 11, 2009 10.78 11.20 10.71 11.15 7,780,660 +0.71(+6.77%)
Feb 10, 2009 12.07 12.09 10.41 10.44 17,365,062 -1.72(-14.15%)
Feb 09, 2009 12.08 12.47 11.83 12.17 11,820,902 +0.23(+1.91%)
Feb 06, 2009 10.92 12.02 10.92 11.94 16,029,515 +1.23(+11.45%)
Feb 05, 2009 10.30 10.99 9.784 10.71 14,281,927 +0.29(+2.74%)
Feb 04, 2009 10.68 11.04 10.42 10.43 4,481,341 -0.09(-0.85%)
Feb 03, 2009 11.36 11.36 10.40 10.52 8,040,224 -0.63(-5.64%)
Feb 02, 2009 10.98 11.26 10.81 11.14 3,699,535 -0.08(-0.70%)
Jan 30, 2009 11.79 12.06 11.07 11.22 0 -0.46(-3.90%)
Jan 29, 2009 12.28 12.39 11.65 11.68 4,674,445 -1.13(-8.83%)
Jan 28, 2009 12.45 12.81 12.17 12.81 9,846,845 +1.63(+14.55%)
Jan 27, 2009 11.00 11.20 10.80 11.18 9,498,207 +0.39(+3.64%)
Jan 26, 2009 11.30 11.58 10.64 10.79 4,146,347 -0.35(-3.11%)
Jan 23, 2009 10.14 11.18 10.08 11.14 6,755,593 +0.45(+4.19%)
Jan 22, 2009 10.99 11.27 10.33 10.69 9,163,441 -0.64(-5.69%)
Jan 21, 2009 10.59 11.38 10.08 11.33 10,439,264 +1.42(+14.35%)
Jan 20, 2009 11.44 11.57 9.910 9.910 8,069,780 -2.42(-19.63%)
Jan 16, 2009 13.31 13.48 11.81 12.33 7,131,798 -0.57(-4.39%)
Jan 15, 2009 13.93 13.93 12.46 12.90 13,977,754 -1.08(-7.76%)
Jan 14, 2009 14.38 14.49 13.92 13.98 10,856,011 -0.86(-5.77%)
Jan 13, 2009 14.41 15.04 14.25 14.84 6,566,335 +0.16(+1.07%)
Jan 12, 2009 15.51 15.52 14.43 14.68 3,123,482 -0.86(-5.56%)
Jan 09, 2009 16.30 16.37 15.44 15.54 13,123,698 -0.68(-4.21%)
Jan 08, 2009 16.15 16.47 16.00 16.23 3,658,902 -0.08(-0.48%)
Jan 07, 2009 16.85 16.89 16.20 16.31 9,117,030 -0.85(-4.95%)
Jan 06, 2009 17.16 17.37 16.99 17.16 3,860,643 +0.25(+1.49%)
Jan 05, 2009 17.47 17.47 16.84 16.90 9,044,945 -0.65(-3.72%)
Jan 02, 2009 17.22 17.69 16.87 17.56 0 +0.26(+1.50%)
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.