S&P Bank ETF SPDR (NY: KBE )

47.10 +0.25 (+0.53%)
Official Closing Price Updated: 6:30 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2013 19.92 19.98 19.78 19.93 2,157,273 -0.01(-0.04%)
Jan 30, 2013 19.84 19.98 19.78 19.94 2,189,767 +0.09(+0.43%)
Jan 29, 2013 19.79 19.89 19.79 19.86 2,028,431 +0.04(+0.20%)
Jan 28, 2013 19.87 19.87 19.69 19.82 847,033 -0.01(-0.04%)
Jan 25, 2013 19.89 19.89 19.68 19.83 1,572,201 +0.03(+0.16%)
Jan 24, 2013 19.77 19.88 19.71 19.79 1,550,701 +0.07(+0.36%)
Jan 23, 2013 19.83 19.85 19.68 19.72 1,348,390 -0.10(-0.51%)
Jan 22, 2013 19.57 19.83 19.57 19.83 1,733,225 +0.17(+0.88%)
Jan 18, 2013 19.68 19.76 19.52 19.65 1,910,993 -0.06(-0.32%)
Jan 17, 2013 19.65 19.75 19.59 19.72 1,854,353 +0.16(+0.80%)
Jan 16, 2013 19.48 19.60 19.42 19.56 1,748,450 +0.05(+0.28%)
Jan 15, 2013 19.35 19.53 19.31 19.50 2,495,985 +0.10(+0.52%)
Jan 14, 2013 19.39 19.46 19.23 19.40 1,784,030 +0.03(+0.16%)
Jan 11, 2013 19.50 19.54 19.22 19.37 2,439,895 -0.16(-0.84%)
Jan 10, 2013 19.50 19.55 19.37 19.54 1,733,664 +0.19(+0.97%)
Jan 09, 2013 19.53 19.54 19.29 19.35 2,257,384 -0.09(-0.48%)
Jan 08, 2013 19.47 19.53 19.36 19.44 708,998 -0.09(-0.48%)
Jan 07, 2013 19.53 19.56 19.40 19.54 1,167,282 -0.05(-0.24%)
Jan 04, 2013 19.32 19.61 19.29 19.58 993,122 +0.31(+1.58%)
Jan 03, 2013 19.23 19.32 19.14 19.28 1,885,821 +0.05(+0.29%)
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.