S&P Bank ETF SPDR (NY: KBE )

53.29 +0.21 (+0.40%)
Official Closing Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2007 33.79 35.09 33.79 34.42 4,096,544 +1.29(+3.90%)
Nov 29, 2007 33.80 33.80 32.81 33.12 4,475,527 -0.61(-1.82%)
Nov 28, 2007 32.29 33.77 32.29 33.74 7,344,019 +1.93(+6.06%)
Nov 27, 2007 31.54 32.10 31.25 31.81 3,261,970 +0.72(+2.32%)
Nov 26, 2007 32.84 32.84 31.09 31.09 1,024,766 -1.51(-4.62%)
Nov 23, 2007 32.10 32.78 31.60 32.59 1,173,782 +1.06(+3.35%)
Nov 21, 2007 32.05 32.30 31.33 31.54 2,405,967 -0.59(-1.84%)
Nov 20, 2007 31.99 32.87 31.20 32.13 3,024,020 -0.07(-0.22%)
Nov 19, 2007 32.74 32.74 31.77 32.20 3,068,501 -0.70(-2.13%)
Nov 16, 2007 33.47 33.47 32.65 32.90 4,574,125 -0.46(-1.39%)
Nov 15, 2007 34.39 34.39 33.03 33.37 2,882,847 -1.14(-3.31%)
Nov 14, 2007 35.20 35.66 34.37 34.51 1,545,762 -0.51(-1.45%)
Nov 13, 2007 34.04 35.12 33.87 35.02 3,760,446 +1.55(+4.63%)
Nov 12, 2007 32.84 34.34 32.84 33.47 503,258 +0.38(+1.14%)
Nov 09, 2007 32.74 33.83 31.97 33.09 1,965,361 +0.16(+0.48%)
Nov 08, 2007 33.07 33.24 31.81 32.93 5,638,722 +0.56(+1.72%)
Nov 07, 2007 34.27 34.27 32.37 32.37 1,429,379 -2.07(-6.01%)
Nov 06, 2007 34.04 34.44 33.64 34.44 1,199,972 +0.69(+2.03%)
Nov 05, 2007 33.96 34.06 33.24 33.76 4,527,498 -0.45(-1.31%)
Nov 02, 2007 34.54 34.54 33.53 34.21 1,742,257 -0.55(-1.58%)
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.