S&P Bank ETF SPDR (NY: KBE )

47.07 +0.22 (+0.47%)
Streaming Delayed Price Updated: 1:13 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 30, 2012 18.46 18.52 18.23 18.32 5,125,352 -0.06(-0.33%)
Mar 29, 2012 18.47 18.48 18.15 18.39 6,748,033 -0.19(-1.03%)
Mar 28, 2012 18.40 18.61 18.32 18.58 6,217,944 +0.16(+0.88%)
Mar 27, 2012 18.66 18.67 18.39 18.42 4,730,634 -0.23(-1.24%)
Mar 26, 2012 18.59 18.66 18.45 18.65 4,056,914 +0.25(+1.34%)
Mar 23, 2012 18.26 18.41 18.13 18.40 9,054,495 +0.08(+0.46%)
Mar 22, 2012 18.46 18.49 18.21 18.32 6,117,200 -0.32(-1.69%)
Mar 21, 2012 18.79 18.82 18.56 18.63 7,532,257 -0.12(-0.61%)
Mar 20, 2012 18.63 18.83 18.50 18.75 11,801,357 -0.03(-0.16%)
Mar 19, 2012 18.64 18.94 18.47 18.78 16,427,597 +0.15(+0.82%)
Mar 16, 2012 18.68 18.76 18.45 18.62 11,287,159 +0.10(+0.54%)
Mar 15, 2012 18.13 18.60 17.99 18.52 6,317,287 +0.46(+2.54%)
Mar 14, 2012 17.96 18.17 17.77 18.06 7,613,872 +0.21(+1.16%)
Mar 13, 2012 17.28 17.90 17.28 17.86 6,469,353 +0.68(+3.97%)
Mar 12, 2012 17.18 17.22 17.02 17.18 2,262,122 -0.04(-0.22%)
Mar 09, 2012 17.03 17.33 17.00 17.21 2,350,383 +0.22(+1.31%)
Mar 08, 2012 16.88 17.02 16.79 16.99 1,936,847 +0.21(+1.28%)
Mar 07, 2012 16.59 16.85 16.56 16.78 2,314,350 +0.26(+1.58%)
Mar 06, 2012 16.69 16.72 16.46 16.52 5,423,877 -0.42(-2.49%)
Mar 05, 2012 16.98 17.02 16.83 16.94 3,000,983 -0.14(-0.81%)
Mar 02, 2012 17.20 17.23 17.02 17.08 3,172,604 -0.11(-0.67%)
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.