S&P Bank ETF SPDR (NY: KBE )

47.14 +0.29 (+0.62%)
Streaming Delayed Price Updated: 11:34 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2009 12.79 12.82 12.14 12.22 9,595,083 -0.21(-1.69%)
Apr 29, 2009 12.15 12.54 12.08 12.43 11,908,898 +0.55(+4.66%)
Apr 28, 2009 11.75 12.20 11.73 11.87 9,739,203 -0.37(-2.99%)
Apr 27, 2009 12.49 12.74 12.15 12.24 13,137,434 -0.54(-4.22%)
Apr 24, 2009 12.60 13.09 12.21 12.78 20,991,066 +0.35(+2.83%)
Apr 23, 2009 12.34 12.59 11.90 12.43 12,750,926 +0.45(+3.75%)
Apr 22, 2009 12.17 13.10 11.97 11.98 24,613,556 -0.61(-4.87%)
Apr 21, 2009 10.95 12.60 10.77 12.59 17,414,376 +0.82(+6.99%)
Apr 20, 2009 13.15 13.15 11.73 11.77 19,361,686 -2.05(-14.83%)
Apr 17, 2009 13.48 14.14 13.03 13.82 19,798,898 +0.49(+3.71%)
Apr 16, 2009 13.36 13.65 12.70 13.33 24,832,908 +0.31(+2.36%)
Apr 15, 2009 12.30 13.14 12.00 13.02 7,714,196 +0.56(+4.50%)
Apr 14, 2009 13.54 13.72 12.40 12.46 15,924,046 -1.04(-7.70%)
Apr 13, 2009 12.36 13.65 12.16 13.50 14,738,167 +0.91(+7.19%)
Apr 09, 2009 11.63 12.61 11.44 12.59 14,246,599 +2.12(+20.21%)
Apr 08, 2009 10.69 10.80 10.21 10.47 8,864,143 -0.13(-1.27%)
Apr 07, 2009 10.56 10.90 10.56 10.61 4,561,809 -0.40(-3.67%)
Apr 06, 2009 11.10 11.15 10.79 11.01 8,465,106 -0.42(-3.66%)
Apr 03, 2009 10.92 11.44 10.75 11.43 11,801,591 +0.46(+4.23%)
Apr 02, 2009 11.56 11.59 10.80 10.97 24,393,992 +0.15(+1.38%)
Apr 01, 2009 10.16 10.92 10.09 10.82 16,334,289 +0.45(+4.33%)
Mar 31, 2009 10.12 10.59 9.876 10.37 13,377,708 +0.57(+5.80%)
Mar 30, 2009 10.24 10.32 9.693 9.802 8,472,465 -1.28(-11.55%)
Mar 26, 2009 11.34 11.35 10.80 11.08 18,648,856 -0.14(-1.27%)
Mar 25, 2009 11.07 11.43 10.30 11.22 15,837,889 +0.49(+4.53%)
Mar 24, 2009 11.22 11.52 10.60 10.74 10,222,611 -0.72(-6.27%)
Mar 23, 2009 10.65 11.48 10.63 11.46 18,644,382 +1.80(+18.59%)
Mar 20, 2009 10.24 10.24 9.529 9.659 14,029,157 -0.55(-5.42%)
Mar 19, 2009 11.68 11.68 10.20 10.21 25,171,088 -1.06(-9.42%)
Mar 18, 2009 10.06 11.31 9.921 11.28 49,580,648 +1.11(+10.89%)
Mar 17, 2009 9.570 10.17 9.353 10.17 17,435,492 +0.65(+6.80%)
Mar 16, 2009 9.921 10.37 9.495 9.521 15,170,848 -0.05(-0.51%)
Mar 13, 2009 9.854 10.02 9.136 9.570 0 -0.13(-1.31%)
Mar 12, 2009 8.717 9.779 8.515 9.697 16,446,783 +0.98(+11.24%)
Mar 11, 2009 8.724 9.166 8.500 8.717 14,553,797 +0.28(+3.37%)
Mar 10, 2009 7.901 8.474 7.789 8.432 15,895,363 +1.09(+14.88%)
Mar 09, 2009 6.839 7.564 6.839 7.340 8,999,937 +0.37(+5.37%)
Mar 06, 2009 7.228 7.527 6.659 6.966 0 -0.20(-2.82%)
Mar 05, 2009 7.729 7.834 7.131 7.168 8,314,556 -0.88(-10.88%)
Mar 04, 2009 8.649 8.679 7.811 8.043 13,842,308 -0.39(-4.61%)
Mar 02, 2009 8.657 8.911 8.432 8.432 5,376,182 -0.68(-7.47%)
Feb 27, 2009 8.994 9.630 8.979 9.113 0 -0.77(-7.80%)
Feb 26, 2009 9.974 10.47 9.704 9.884 12,118,711 +0.45(+4.76%)
Feb 25, 2009 9.106 9.884 8.530 9.435 12,225,438 +0.24(+2.60%)
Feb 24, 2009 8.215 9.196 8.028 9.196 8,044,007 +1.02(+12.44%)
Feb 23, 2009 8.597 8.724 8.021 8.178 13,142,510 +0.05(+0.64%)
Feb 20, 2009 7.714 8.395 7.329 8.126 11,828,435 -0.01(-0.09%)
Feb 19, 2009 8.889 8.979 8.133 8.133 5,976,644 -0.62(-7.09%)
Feb 18, 2009 9.083 9.166 8.485 8.754 17,097,304 +0.01(+0.09%)
Feb 17, 2009 9.143 9.263 8.747 8.747 9,444,590 -1.00(-10.22%)
Feb 13, 2009 10.18 10.21 9.734 9.742 9,538,852 -0.57(-5.51%)
Feb 12, 2009 10.35 10.35 9.630 10.31 8,419,310 -0.31(-2.89%)
Feb 11, 2009 10.27 10.66 10.20 10.62 8,172,389 +0.67(+6.77%)
Feb 10, 2009 11.49 11.52 9.914 9.944 18,239,330 -1.64(-14.15%)
Feb 09, 2009 11.50 11.87 11.26 11.58 12,416,042 +0.22(+1.91%)
Feb 06, 2009 10.40 11.45 10.40 11.37 16,836,544 +1.17(+11.45%)
Feb 05, 2009 9.802 10.46 9.315 10.20 15,000,971 +0.27(+2.74%)
Feb 04, 2009 10.17 10.51 9.921 9.926 4,706,961 -0.08(-0.85%)
Feb 03, 2009 10.82 10.82 9.899 10.01 8,445,021 -0.60(-5.64%)
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.