S&P Bank ETF SPDR (NY: KBE )

44.28 -1.91 (-4.14%)
Official Closing Price Updated: 4:10 PM EDT, Apr 10, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 30, 2007 42.61 42.67 42.03 42.50 180,829 -0.04(-0.11%)
Mar 29, 2007 42.61 42.61 42.23 42.54 176,018 +0.34(+0.80%)
Mar 28, 2007 42.54 42.54 42.12 42.21 56,935 -0.49(-1.16%)
Mar 27, 2007 42.84 42.84 42.63 42.70 36,219 -0.26(-0.61%)
Mar 26, 2007 43.16 43.16 42.55 42.96 99,035 -0.16(-0.36%)
Mar 23, 2007 43.10 43.28 43.01 43.12 39,827 +0.04(+0.10%)
Mar 22, 2007 43.41 43.41 42.98 43.07 695,118 -0.33(-0.76%)
Mar 21, 2007 42.46 43.56 42.30 43.40 376,762 +1.00(+2.36%)
Mar 20, 2007 42.03 42.45 42.02 42.40 696,588 +0.36(+0.85%)
Mar 19, 2007 41.98 42.15 41.79 42.04 781,858 +0.43(+1.02%)
Mar 16, 2007 41.98 42.12 41.53 41.62 1,031,117 -0.43(-1.03%)
Mar 15, 2007 41.64 42.32 41.64 42.05 218,118 +0.42(+1.00%)
Mar 14, 2007 41.51 41.78 40.83 41.63 2,211,255 +0.20(+0.47%)
Mar 13, 2007 42.80 42.64 41.44 41.44 2,945,400 -1.36(-3.18%)
Mar 12, 2007 42.71 42.88 42.65 42.80 47,178 -0.09(-0.21%)
Mar 09, 2007 43.08 43.10 42.72 42.89 296,170 +0.04(+0.10%)
Mar 08, 2007 42.76 43.16 42.72 42.84 83,799 +0.30(+0.70%)
Mar 07, 2007 42.82 42.86 42.52 42.54 232,419 -0.35(-0.82%)
Mar 06, 2007 42.40 42.97 42.29 42.90 3,086,401 +0.85(+2.01%)
Mar 05, 2007 42.36 42.69 42.05 42.05 402,423 -0.76(-1.78%)
Mar 02, 2007 42.95 43.19 42.81 42.81 180,696 -0.32(-0.75%)
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.