S&P Bank ETF SPDR (NY: KBE )

53.29 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2010 19.34 19.41 19.30 19.35 3,476,656 -0.02(-0.08%)
Dec 30, 2010 19.43 19.44 19.30 19.36 3,135,344 -0.06(-0.31%)
Dec 29, 2010 19.50 19.52 19.40 19.42 2,547,070 -0.07(-0.34%)
Dec 28, 2010 19.41 19.50 19.39 19.49 2,507,882 +0.10(+0.50%)
Dec 27, 2010 19.14 19.39 19.10 19.39 1,957,034 +0.20(+1.05%)
Dec 23, 2010 19.35 19.37 19.15 19.19 4,260,473 -0.27(-1.41%)
Dec 22, 2010 19.15 19.48 19.07 19.46 7,608,876 +0.43(+2.26%)
Dec 21, 2010 18.76 19.03 18.76 19.03 15,733,274 +0.37(+1.96%)
Dec 20, 2010 18.67 18.73 18.59 18.67 5,381,520 +0.09(+0.48%)
Dec 17, 2010 18.53 18.64 18.45 18.58 8,412,749 +0.24(+1.32%)
Dec 16, 2010 18.34 18.57 18.24 18.33 16,646,615 +0.04(+0.20%)
Dec 15, 2010 18.48 18.65 18.30 18.30 17,292,672 -0.20(-1.09%)
Dec 14, 2010 18.82 18.84 18.45 18.50 9,494,145 -0.29(-1.55%)
Dec 13, 2010 18.91 18.92 18.60 18.79 16,693,055 -0.08(-0.43%)
Dec 10, 2010 18.72 18.89 18.58 18.87 7,401,158 +0.19(+1.04%)
Dec 09, 2010 18.42 18.69 18.32 18.68 10,660,867 +0.45(+2.50%)
Dec 08, 2010 17.72 18.26 17.71 18.22 13,196,862 +0.48(+2.73%)
Dec 07, 2010 17.96 18.04 17.69 17.74 10,700,326 +0.01(+0.04%)
Dec 06, 2010 17.69 17.81 17.64 17.73 6,988,362 -0.08(-0.46%)
Dec 03, 2010 17.55 17.84 17.43 17.81 18,509,262 +0.18(+1.01%)
Dec 02, 2010 17.08 17.66 17.04 17.63 19,289,136 +0.66(+3.91%)
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.