S&P Bank ETF SPDR (NY: KBE )

47.10 +0.25 (+0.53%)
Official Closing Price Updated: 8:00 PM 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%)
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.