S&P Bank ETF SPDR (NY: KBE )

47.10 +0.25 (+0.53%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2014 25.37 25.60 25.37 25.45 1,391,601 +0.02(+0.09%)
May 29, 2014 25.48 25.51 25.30 25.43 679,847 +0.04(+0.16%)
May 28, 2014 25.49 25.49 25.27 25.39 1,502,227 -0.10(-0.41%)
May 27, 2014 25.38 25.66 25.34 25.49 1,793,566 +0.18(+0.69%)
May 23, 2014 25.16 25.32 25.32 25.32 638,327 +0.09(+0.36%)
May 22, 2014 25.03 25.24 25.03 25.22 318,232 +0.14(+0.56%)
May 21, 2014 24.99 25.25 24.92 25.08 981,071 +0.17(+0.67%)
May 20, 2014 25.05 25.09 24.75 24.92 2,029,380 -0.17(-0.67%)
May 19, 2014 24.66 25.10 24.65 25.08 1,267,528 +0.35(+1.42%)
May 16, 2014 24.77 24.82 24.56 24.73 940,308 -0.08(-0.32%)
May 15, 2014 24.96 24.96 24.39 24.81 2,006,161 -0.22(-0.86%)
May 14, 2014 25.43 25.45 24.97 25.03 940,936 -0.47(-1.84%)
May 13, 2014 25.71 25.74 25.50 25.50 947,143 -0.18(-0.71%)
May 12, 2014 25.35 25.73 25.29 25.68 1,840,797 +0.40(+1.58%)
May 09, 2014 25.21 25.28 25.00 25.28 614,612 +0.05(+0.19%)
May 08, 2014 25.12 25.48 25.12 25.24 1,417,320 +0.00(+0.00%)
May 07, 2014 25.05 25.26 24.87 25.24 1,418,200 +0.24(+0.96%)
May 06, 2014 25.31 25.34 24.98 25.00 834,700 -0.37(-1.48%)
May 05, 2014 25.33 25.49 25.20 25.37 613,833 -0.20(-0.78%)
May 02, 2014 25.52 25.90 25.50 25.57 987,900 +0.11(+0.44%)
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.