S&P Bank ETF SPDR (NY: KBE )

47.04 +0.19 (+0.41%)
Streaming Delayed Price Updated: 10:40 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2008 33.03 35.10 32.64 34.83 6,260,577 +1.38(+4.14%)
Jan 30, 2008 33.74 34.84 33.22 33.45 4,177,720 -0.18(-0.53%)
Jan 29, 2008 33.56 33.83 32.75 33.62 3,548,409 +0.58(+1.77%)
Jan 28, 2008 31.96 33.04 31.40 33.04 3,509,725 +1.20(+3.78%)
Jan 25, 2008 32.93 33.27 31.45 31.84 3,040,908 -0.69(-2.12%)
Jan 24, 2008 32.39 32.74 31.86 32.52 8,784,120 +0.68(+2.14%)
Jan 23, 2008 28.96 32.43 28.55 31.84 10,737,570 +2.21(+7.45%)
Jan 22, 2008 26.96 30.42 26.96 29.64 14,284,286 +1.04(+3.64%)
Jan 21, 2008 29.42 29.42 28.13 28.60 0 +0.00(+0.00%)
Jan 18, 2008 29.42 29.42 28.13 28.60 10,161,199 -0.49(-1.70%)
Jan 17, 2008 30.56 30.56 28.93 29.09 3,727,713 -1.37(-4.49%)
Jan 16, 2008 29.79 31.03 29.77 30.46 3,354,694 +0.66(+2.21%)
Jan 15, 2008 30.40 30.42 29.60 29.80 3,149,881 -1.26(-4.07%)
Jan 14, 2008 31.18 31.18 30.59 31.07 1,086,478 -0.01(-0.02%)
Jan 11, 2008 30.66 31.63 30.28 31.07 4,213,721 +0.33(+1.07%)
Jan 10, 2008 29.93 31.40 29.49 30.74 2,968,203 +0.46(+1.51%)
Jan 09, 2008 29.59 30.29 28.93 30.29 2,186,869 +0.66(+2.22%)
Jan 08, 2008 31.17 31.22 29.61 29.63 2,274,770 -1.31(-4.23%)
Jan 07, 2008 30.89 31.35 30.33 30.94 2,317,256 +0.28(+0.93%)
Jan 04, 2008 31.37 31.37 30.57 30.65 1,872,683 -1.08(-3.40%)
Jan 03, 2008 32.14 32.14 31.69 31.73 788,873 -0.13(-0.40%)
Jan 02, 2008 32.67 32.70 31.71 31.86 2,577,620 -0.73(-2.23%)
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.