S&P Bank ETF SPDR (NY: KBE )

54.61 +1.32 (+2.48%)
Official Closing Price Updated: 8:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2008 27.90 28.36 27.45 27.74 5,784,279 +0.11(+0.41%)
Mar 28, 2008 28.08 28.57 27.49 27.63 5,725,850 -0.60(-2.12%)
Mar 27, 2008 28.98 29.20 28.23 28.23 7,390,445 -0.51(-1.79%)
Mar 26, 2008 30.34 30.34 28.74 28.74 4,122,712 -1.36(-4.51%)
Mar 25, 2008 30.26 30.42 29.53 30.10 2,072,089 -0.42(-1.38%)
Mar 24, 2008 30.33 31.45 30.17 30.52 7,787,402 +0.03(+0.09%)
Mar 21, 2008 28.52 30.49 27.68 30.49 4,695,300 +0.00(+0.00%)
Mar 20, 2008 28.52 30.49 27.68 30.49 4,695,300 +2.28(+8.10%)
Mar 19, 2008 28.75 29.67 28.20 28.20 9,312,966 -0.55(-1.91%)
Mar 18, 2008 28.05 28.85 27.56 28.75 3,157,591 +1.83(+6.79%)
Mar 17, 2008 26.62 27.47 25.90 26.93 6,022,761 -0.41(-1.49%)
Mar 14, 2008 29.03 29.03 26.98 27.33 12,737,432 -1.23(-4.30%)
Mar 13, 2008 27.95 28.77 27.13 28.56 11,823,317 +0.01(+0.03%)
Mar 12, 2008 29.15 30.08 28.29 28.55 2,484,917 -0.52(-1.78%)
Mar 11, 2008 27.48 29.12 27.48 29.07 4,605,426 +2.34(+8.77%)
Mar 10, 2008 27.49 27.75 26.58 26.73 2,959,322 -0.76(-2.78%)
Mar 07, 2008 26.80 28.10 26.67 27.49 5,669,036 +0.37(+1.37%)
Mar 06, 2008 28.19 28.19 27.12 27.12 3,548,770 -1.19(-4.21%)
Mar 05, 2008 28.71 29.06 27.90 28.31 2,266,558 -0.12(-0.43%)
Mar 04, 2008 28.48 28.58 27.45 28.43 5,268,540 -0.13(-0.45%)
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.