S&P Bank ETF SPDR (NY: KBE )

44.14 -0.12 (-0.27%)
Official Closing Price Updated: 8:00 PM EDT, Mar 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2007 35.41 36.77 35.41 36.06 3,909,290 +1.35(+3.90%)
Nov 29, 2007 35.42 35.42 34.38 34.71 4,270,950 -0.64(-1.82%)
Nov 28, 2007 33.83 35.38 33.83 35.35 7,008,322 +2.02(+6.06%)
Nov 27, 2007 33.05 33.64 32.74 33.33 3,112,864 +0.76(+2.32%)
Nov 26, 2007 34.42 34.42 32.58 32.58 977,924 -1.58(-4.62%)
Nov 23, 2007 33.64 34.35 33.11 34.16 1,120,128 +1.11(+3.35%)
Nov 21, 2007 33.58 33.84 32.83 33.05 2,295,990 -0.62(-1.84%)
Nov 20, 2007 33.52 34.44 32.69 33.67 2,885,791 -0.07(-0.22%)
Nov 19, 2007 34.31 34.31 33.30 33.74 2,928,239 -0.73(-2.13%)
Nov 16, 2007 35.07 35.07 34.22 34.48 4,365,040 -0.49(-1.39%)
Nov 15, 2007 36.04 36.04 34.61 34.96 2,751,071 -1.20(-3.31%)
Nov 14, 2007 36.89 37.37 36.01 36.16 1,475,105 -0.53(-1.45%)
Nov 13, 2007 35.67 36.80 35.49 36.69 3,588,555 +1.62(+4.63%)
Nov 12, 2007 34.42 35.98 34.42 35.07 480,254 +0.40(+1.14%)
Nov 09, 2007 34.31 35.45 33.51 34.67 1,875,524 +0.16(+0.48%)
Nov 08, 2007 34.66 34.84 33.33 34.51 5,380,975 +0.58(+1.72%)
Nov 07, 2007 35.91 35.91 33.92 33.92 1,364,041 -2.17(-6.01%)
Nov 06, 2007 35.67 36.09 35.26 36.09 1,145,121 +0.72(+2.03%)
Nov 05, 2007 35.59 35.69 34.83 35.38 4,320,545 -0.47(-1.32%)
Nov 02, 2007 36.19 36.19 35.14 35.85 1,662,618 -0.58(-1.58%)
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.