S&P Bank ETF SPDR (NY: KBE )

54.61 +1.32 (+2.48%)
Official Closing Price Updated: 4:10 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2010 20.77 20.95 20.53 20.57 5,418,198 -0.27(-1.28%)
Apr 29, 2010 20.61 21.02 20.55 20.83 4,623,363 +0.45(+2.19%)
Apr 28, 2010 20.34 20.62 20.18 20.39 9,205,069 +0.26(+1.29%)
Apr 27, 2010 20.55 20.82 20.04 20.13 17,118,138 -0.61(-2.94%)
Apr 26, 2010 21.38 21.40 20.67 20.74 5,142,778 -0.62(-2.89%)
Apr 23, 2010 21.39 21.46 21.18 21.35 3,605,063 +0.02(+0.10%)
Apr 22, 2010 20.89 21.38 20.78 21.33 7,574,228 +0.19(+0.91%)
Apr 21, 2010 20.98 21.73 20.85 21.14 17,537,004 +0.15(+0.71%)
Apr 20, 2010 20.58 20.99 20.45 20.99 12,475,268 +0.57(+2.77%)
Apr 19, 2010 20.08 20.56 19.90 20.43 13,809,165 +0.16(+0.77%)
Apr 16, 2010 20.86 20.92 19.67 20.27 29,303,830 -0.68(-3.23%)
Apr 15, 2010 21.18 21.28 20.87 20.95 12,763,036 -0.17(-0.81%)
Apr 14, 2010 20.74 21.14 20.67 21.12 5,541,562 +0.68(+3.31%)
Apr 13, 2010 20.54 20.54 20.31 20.44 4,808,927 -0.22(-1.08%)
Apr 12, 2010 20.46 20.74 20.46 20.66 6,679,738 +0.23(+1.13%)
Apr 09, 2010 20.45 20.49 20.28 20.43 6,476,641 +0.09(+0.44%)
Apr 08, 2010 20.05 20.39 19.90 20.34 5,681,669 +0.21(+1.03%)
Apr 07, 2010 20.29 20.48 20.00 20.14 5,003,536 -0.08(-0.40%)
Apr 06, 2010 19.73 20.27 19.68 20.22 4,367,204 +0.43(+2.18%)
Apr 05, 2010 19.45 19.79 19.41 19.79 7,852,914 +0.46(+2.39%)
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.