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 (%)
Sep 30, 2014 25.80 25.84 25.58 25.63 4,412,295 -0.14(-0.53%)
Sep 29, 2014 25.59 25.83 25.54 25.77 591,014 -0.08(-0.31%)
Sep 26, 2014 25.80 25.87 25.70 25.85 1,076,583 +0.10(+0.41%)
Sep 25, 2014 26.04 26.06 25.68 25.75 755,259 -0.36(-1.38%)
Sep 24, 2014 26.16 26.16 25.94 26.11 838,873 +0.03(+0.12%)
Sep 23, 2014 26.28 26.41 26.07 26.08 890,292 -0.31(-1.19%)
Sep 22, 2014 26.66 26.71 26.36 26.39 557,737 -0.32(-1.20%)
Sep 19, 2014 26.93 27.09 26.69 26.71 1,112,988 -0.16(-0.59%)
Sep 18, 2014 26.64 27.00 26.63 26.87 1,354,563 +0.34(+1.27%)
Sep 17, 2014 26.40 26.73 26.36 26.53 2,037,914 +0.13(+0.48%)
Sep 16, 2014 26.48 26.64 26.32 26.40 1,460,997 -0.12(-0.45%)
Sep 15, 2014 26.61 26.67 26.44 26.52 847,065 -0.13(-0.48%)
Sep 12, 2014 26.56 26.78 26.50 26.65 1,456,672 +0.12(+0.45%)
Sep 11, 2014 26.28 26.57 26.28 26.53 1,262,856 +0.15(+0.58%)
Sep 10, 2014 26.10 26.44 26.09 26.38 561,644 +0.29(+1.10%)
Sep 09, 2014 26.24 26.24 26.02 26.09 612,722 -0.24(-0.91%)
Sep 08, 2014 26.08 26.34 26.08 26.33 967,066 +0.06(+0.24%)
Sep 05, 2014 26.21 26.27 26.00 26.27 923,590 +0.03(+0.12%)
Sep 04, 2014 26.28 26.47 26.18 26.24 1,191,243 +0.02(+0.09%)
Sep 03, 2014 26.41 26.46 26.17 26.21 493,571 -0.10(-0.37%)
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.