S&P Bank ETF SPDR (NY: KBE )

47.04 +0.19 (+0.41%)
Streaming Delayed Price Updated: 1:29 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2014 25.39 25.62 25.27 25.55 2,170,945 +0.14(+0.53%)
Apr 29, 2014 25.48 25.63 25.33 25.42 1,461,726 -0.01(-0.03%)
Apr 28, 2014 25.63 25.76 25.24 25.43 2,185,998 -0.24(-0.93%)
Apr 25, 2014 25.83 25.98 25.65 25.67 1,202,713 -0.33(-1.29%)
Apr 24, 2014 26.51 26.51 25.99 26.00 1,060,767 -0.38(-1.45%)
Apr 23, 2014 26.26 26.42 26.18 26.38 1,333,077 +0.10(+0.39%)
Apr 22, 2014 26.15 26.46 26.00 26.28 2,211,812 +0.18(+0.67%)
Apr 21, 2014 26.10 26.29 26.02 26.10 1,085,572 -0.02(-0.09%)
Apr 17, 2014 26.10 26.13 26.13 26.13 1,939,822 +0.02(+0.06%)
Apr 16, 2014 26.06 26.11 25.88 26.11 1,278,832 +0.16(+0.61%)
Apr 15, 2014 25.91 26.09 25.57 25.95 2,584,756 +0.16(+0.62%)
Apr 14, 2014 25.87 26.08 25.55 25.79 1,711,156 +0.10(+0.37%)
Apr 11, 2014 25.75 25.95 25.49 25.70 2,771,980 -0.23(-0.89%)
Apr 10, 2014 26.71 26.71 25.90 25.93 4,123,851 -0.78(-2.92%)
Apr 09, 2014 26.80 26.80 26.58 26.71 1,607,203 +0.02(+0.09%)
Apr 08, 2014 26.61 26.86 26.51 26.69 2,554,913 +0.03(+0.12%)
Apr 07, 2014 26.90 26.97 26.53 26.65 3,080,014 -0.34(-1.27%)
Apr 04, 2014 27.62 27.65 26.97 27.00 1,874,372 -0.49(-1.80%)
Apr 03, 2014 27.51 27.53 27.30 27.49 998,893 +0.05(+0.17%)
Apr 02, 2014 27.59 27.59 27.36 27.44 1,199,070 -0.06(-0.20%)
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.