S&P Bank ETF SPDR (NY: KBE )

53.29 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2014 25.30 25.41 25.08 25.17 1,468,210 -0.42(-1.63%)
Jan 30, 2014 25.53 25.64 25.34 25.59 1,196,392 +0.26(+1.03%)
Jan 29, 2014 25.42 25.67 25.30 25.33 1,826,819 -0.36(-1.41%)
Jan 28, 2014 25.66 25.82 25.60 25.69 1,098,708 +0.10(+0.40%)
Jan 27, 2014 25.93 26.01 25.50 25.59 1,803,264 -0.27(-1.04%)
Jan 24, 2014 26.27 26.31 25.86 25.86 1,563,688 -0.64(-2.41%)
Jan 23, 2014 26.69 26.77 26.29 26.49 1,321,051 -0.35(-1.29%)
Jan 22, 2014 26.75 26.87 26.68 26.84 1,058,904 +0.16(+0.59%)
Jan 21, 2014 26.43 26.68 26.35 26.68 1,139,700 +0.41(+1.56%)
Jan 17, 2014 26.27 26.27 26.27 26.27 993,321 +0.00(+0.00%)
Jan 16, 2014 26.35 26.39 26.16 26.27 1,129,630 -0.17(-0.63%)
Jan 15, 2014 26.22 26.54 26.33 26.44 2,408,080 +0.22(+0.84%)
Jan 14, 2014 26.24 26.29 26.06 26.22 1,922,749 +0.10(+0.39%)
Jan 13, 2014 26.42 26.46 26.03 26.12 1,775,501 -0.31(-1.16%)
Jan 10, 2014 26.45 26.51 26.29 26.42 1,390,878 -0.06(-0.24%)
Jan 09, 2014 26.41 26.51 26.34 26.49 1,988,071 +0.19(+0.72%)
Jan 08, 2014 26.12 26.31 26.07 26.30 2,144,050 +0.23(+0.88%)
Jan 07, 2014 25.94 26.23 25.94 26.07 2,090,910 +0.17(+0.64%)
Jan 06, 2014 25.99 26.18 25.89 25.90 2,684,195 -0.01(-0.03%)
Jan 03, 2014 25.84 26.03 25.84 25.91 1,796,936 +0.03(+0.12%)
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.