S&P Bank ETF SPDR (NY: KBE )

53.29 +0.21 (+0.40%)
Official Closing Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2010 18.42 18.90 18.37 18.42 3,672,006 -0.45(-2.37%)
May 27, 2010 18.54 18.89 18.37 18.86 4,168,771 +0.75(+4.15%)
May 26, 2010 18.54 18.62 18.04 18.11 5,994,873 -0.07(-0.37%)
May 25, 2010 17.35 18.19 17.35 18.18 15,142,413 +0.16(+0.87%)
May 24, 2010 18.70 18.70 17.97 18.02 4,919,805 -0.61(-3.27%)
May 21, 2010 17.48 18.64 17.44 18.63 12,301,878 +0.69(+3.85%)
May 20, 2010 18.34 18.54 17.90 17.94 5,379 -0.89(-4.74%)
May 19, 2010 18.79 19.21 18.54 18.83 10,812,001 -0.09(-0.47%)
May 18, 2010 19.95 19.95 18.73 18.92 9,606,041 -0.77(-3.89%)
May 17, 2010 19.67 19.84 19.15 19.69 9,020,966 -0.03(-0.15%)
May 14, 2010 19.72 20.04 19.43 19.72 5,683,169 -0.58(-2.86%)
May 13, 2010 20.62 20.70 20.30 20.30 6,467,329 -0.35(-1.69%)
May 12, 2010 20.60 20.69 20.40 20.65 2,927,897 +0.28(+1.35%)
May 11, 2010 20.54 20.70 20.27 20.37 7,514,206 +0.11(+0.55%)
May 10, 2010 20.02 20.28 19.88 20.26 21,140,504 +1.15(+6.03%)
May 07, 2010 19.38 19.72 18.80 19.11 15,837,379 -0.33(-1.72%)
May 06, 2010 20.19 21.01 18.16 19.44 16,448,299 -0.50(-2.50%)
May 05, 2010 20.21 20.65 19.87 19.94 10,063,942 -0.39(-1.94%)
May 04, 2010 20.63 20.72 20.18 20.34 7,458,338 -0.57(-2.74%)
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.