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 (%)
Aug 30, 2013 23.87 23.94 23.53 23.58 2,214,243 -0.28(-1.16%)
Aug 29, 2013 23.72 24.04 23.71 23.85 1,650,727 +0.11(+0.46%)
Aug 28, 2013 23.59 23.86 23.52 23.74 1,456,567 +0.13(+0.53%)
Aug 27, 2013 24.22 24.22 23.59 23.62 3,578,569 -0.82(-3.36%)
Aug 26, 2013 24.60 24.72 24.43 24.44 2,194,590 -0.18(-0.74%)
Aug 23, 2013 24.78 24.82 24.52 24.62 1,428,057 -0.13(-0.54%)
Aug 22, 2013 24.45 24.95 24.43 24.75 1,426,529 +0.39(+1.59%)
Aug 21, 2013 24.50 24.60 24.24 24.37 2,956,150 -0.18(-0.74%)
Aug 20, 2013 24.21 24.61 24.18 24.55 1,876,893 +0.34(+1.40%)
Aug 19, 2013 24.48 24.48 24.19 24.21 1,997,014 -0.28(-1.16%)
Aug 16, 2013 24.31 24.71 24.30 24.49 1,858,290 +0.09(+0.39%)
Aug 15, 2013 24.48 24.52 24.30 24.40 1,646,440 -0.26(-1.06%)
Aug 14, 2013 24.67 24.85 24.63 24.66 650,750 +0.00(+0.00%)
Aug 13, 2013 24.74 24.74 24.41 24.66 2,357,890 +0.00(+0.00%)
Aug 12, 2013 24.46 24.76 24.46 24.66 789,144 -0.03(-0.13%)
Aug 09, 2013 24.74 24.86 24.62 24.69 974,112 -0.09(-0.38%)
Aug 08, 2013 24.83 24.97 24.62 24.78 1,377,567 +0.09(+0.35%)
Aug 07, 2013 24.78 24.81 24.52 24.70 1,888,786 -0.19(-0.76%)
Aug 06, 2013 25.15 25.16 24.81 24.89 1,810,556 -0.28(-1.10%)
Aug 05, 2013 25.18 25.29 25.04 25.16 964,435 -0.05(-0.19%)
Aug 02, 2013 25.24 25.31 25.01 25.21 1,297,260 -0.02(-0.06%)
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.