S&P Bank ETF SPDR (NY: KBE )

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

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2015 29.76 29.89 29.34 29.49 4,754,517 +0.10(+0.33%)
Jun 29, 2015 29.68 29.97 29.37 29.39 2,619,183 -0.76(-2.53%)
Jun 26, 2015 30.19 30.29 30.07 30.15 1,482,829 +0.14(+0.46%)
Jun 25, 2015 30.20 30.29 29.92 30.02 1,527,612 -0.02(-0.08%)
Jun 24, 2015 30.21 30.29 30.01 30.04 1,912,614 -0.21(-0.70%)
Jun 23, 2015 30.07 30.31 30.07 30.25 1,729,532 +0.27(+0.89%)
Jun 22, 2015 29.89 30.01 29.84 29.98 2,032,013 +0.40(+1.35%)
Jun 19, 2015 29.73 29.78 29.59 29.59 1,511,778 -0.17(-0.58%)
Jun 18, 2015 29.67 29.81 29.41 29.76 2,449,078 +0.18(+0.60%)
Jun 17, 2015 30.15 30.19 29.51 29.58 3,043,367 -0.42(-1.40%)
Jun 16, 2015 29.65 30.02 29.60 30.00 1,479,767 +0.28(+0.93%)
Jun 15, 2015 29.57 29.85 29.34 29.72 2,433,350 -0.07(-0.24%)
Jun 12, 2015 29.76 29.81 29.62 29.80 1,119,420 -0.03(-0.11%)
Jun 11, 2015 29.91 29.92 29.64 29.83 1,962,206 -0.02(-0.05%)
Jun 10, 2015 29.67 29.99 29.53 29.85 2,331,339 +0.41(+1.38%)
Jun 09, 2015 29.25 29.55 29.05 29.44 3,028,357 +0.27(+0.92%)
Jun 08, 2015 29.21 29.34 29.11 29.17 6,514,856 +0.02(+0.06%)
Jun 05, 2015 28.96 29.17 28.84 29.16 2,729,348 +0.49(+1.70%)
Jun 04, 2015 28.83 28.90 28.58 28.67 1,752,722 -0.22(-0.76%)
Jun 03, 2015 28.66 28.97 28.61 28.89 2,987,059 +0.41(+1.45%)
Jun 02, 2015 28.21 28.56 28.12 28.48 2,402,259 +0.32(+1.15%)
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.