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 (%)
Mar 31, 2008 29.23 29.72 28.77 29.07 5,519,878 +0.12(+0.41%)
Mar 28, 2008 29.43 29.94 28.81 28.95 5,464,120 -0.63(-2.12%)
Mar 27, 2008 30.37 30.59 29.58 29.58 7,052,626 -0.54(-1.79%)
Mar 26, 2008 31.79 31.79 30.12 30.12 3,934,262 -1.42(-4.51%)
Mar 25, 2008 31.71 31.87 30.94 31.54 1,977,374 -0.44(-1.38%)
Mar 24, 2008 31.78 32.96 31.61 31.98 7,431,438 +0.03(+0.09%)
Mar 21, 2008 29.88 31.95 29.00 31.95 4,480,676 +0.00(+0.00%)
Mar 20, 2008 29.88 31.95 29.00 31.95 4,480,676 +2.39(+8.10%)
Mar 19, 2008 30.12 31.10 29.55 29.55 8,887,268 -0.58(-1.91%)
Mar 18, 2008 29.40 30.23 28.88 30.13 3,013,257 +1.92(+6.79%)
Mar 17, 2008 27.89 28.78 27.15 28.22 5,747,459 -0.43(-1.49%)
Mar 14, 2008 30.42 30.42 28.27 28.64 12,155,201 -1.29(-4.30%)
Mar 13, 2008 29.29 30.15 28.43 29.93 11,282,870 +0.01(+0.03%)
Mar 12, 2008 30.54 31.52 29.64 29.92 2,371,331 -0.54(-1.78%)
Mar 11, 2008 28.79 30.52 28.79 30.46 4,394,911 +2.46(+8.77%)
Mar 10, 2008 28.81 29.08 27.85 28.01 2,824,051 -0.80(-2.78%)
Mar 07, 2008 28.09 29.45 27.95 28.81 5,409,903 +0.39(+1.37%)
Mar 06, 2008 29.54 29.54 28.42 28.42 3,386,555 -1.25(-4.21%)
Mar 05, 2008 30.09 30.45 29.23 29.67 2,162,953 -0.13(-0.43%)
Mar 04, 2008 29.84 29.95 28.77 29.79 5,027,714 -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.