S&P Bank ETF SPDR (NY: KBE )

54.61 +1.32 (+2.48%)
Official Closing Price Updated: 6:30 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2005 37.06 37.10 36.92 37.10 142,993 -0.15(-0.40%)
Dec 29, 2005 37.37 37.37 37.25 37.25 91,594 -0.16(-0.44%)
Dec 28, 2005 37.41 37.44 37.39 37.41 252,795 -0.14(-0.38%)
Dec 27, 2005 37.77 37.91 37.56 37.56 52,239 -0.26(-0.70%)
Dec 23, 2005 37.84 37.84 37.82 37.82 15,405 +0.09(+0.23%)
Dec 22, 2005 37.56 37.74 37.56 37.74 23,108 +0.13(+0.34%)
Dec 21, 2005 37.65 37.84 37.61 37.61 980 +0.18(+0.48%)
Dec 20, 2005 37.48 37.56 37.36 37.43 34,312 +0.02(+0.06%)
Dec 19, 2005 37.56 37.58 37.41 37.41 46,497 -0.29(-0.76%)
Dec 16, 2005 37.89 37.91 37.69 37.69 31,371 +0.00(+0.00%)
Dec 15, 2005 37.83 37.83 37.69 37.69 22,408 -0.16(-0.43%)
Dec 14, 2005 37.73 37.88 37.68 37.86 32,352 +0.20(+0.53%)
Dec 13, 2005 37.09 37.66 37.09 37.66 9,243 +0.59(+1.58%)
Dec 12, 2005 37.17 37.17 36.92 37.07 317,919 -0.19(-0.50%)
Dec 09, 2005 36.85 37.27 36.85 37.26 280,945 +0.46(+1.26%)
Dec 08, 2005 36.96 37.13 36.79 36.79 406,153 +0.00(+0.00%)
Dec 07, 2005 37.08 37.08 36.79 36.79 305,315 -0.51(-1.38%)
Dec 06, 2005 37.51 37.64 37.31 37.31 499,008 -0.02(-0.06%)
Dec 05, 2005 37.11 37.41 37.03 37.33 438,365 -0.03(-0.08%)
Dec 02, 2005 37.27 37.44 37.22 37.36 1,429,098 +0.04(+0.11%)
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.