S&P Bank ETF SPDR (NY: KBE )

46.85 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 29, 2008 31.54 31.54 30.27 30.53 2,361,491 -1.14(-3.59%)
Feb 28, 2008 32.82 32.82 31.66 31.66 4,156,615 -1.17(-3.56%)
Feb 27, 2008 32.62 33.29 32.19 32.83 2,774,925 -0.09(-0.27%)
Feb 26, 2008 32.29 33.12 32.21 32.92 4,288,266 +0.30(+0.92%)
Feb 25, 2008 32.47 32.78 31.65 32.62 5,294,060 +0.16(+0.48%)
Feb 22, 2008 32.12 32.47 31.18 32.47 5,041,171 +0.65(+2.05%)
Feb 21, 2008 32.65 32.77 31.72 31.81 3,564,647 -0.50(-1.55%)
Feb 20, 2008 31.77 32.65 31.46 32.32 11,090,831 +0.51(+1.60%)
Feb 19, 2008 33.32 33.32 31.65 31.81 10,178,087 -0.54(-1.67%)
Feb 18, 2008 31.96 32.36 31.53 32.35 0 +0.00(+0.00%)
Feb 15, 2008 31.96 32.36 31.53 32.35 1,787,780 +0.22(+0.68%)
Feb 14, 2008 32.83 32.91 32.02 32.13 5,081,995 -0.78(-2.36%)
Feb 13, 2008 33.01 33.21 32.10 32.91 3,217,680 +0.25(+0.76%)
Feb 12, 2008 32.42 33.16 32.16 32.66 1,680,499 +0.59(+1.84%)
Feb 11, 2008 32.44 32.53 31.80 32.07 3,673,109 -0.41(-1.27%)
Feb 08, 2008 33.06 33.21 32.00 32.48 5,016,019 -0.83(-2.49%)
Feb 07, 2008 32.55 33.54 32.32 33.31 4,309,495 +0.69(+2.11%)
Feb 06, 2008 33.07 33.42 32.35 32.62 3,477,166 -0.24(-0.73%)
Feb 05, 2008 33.34 33.60 32.73 32.86 5,042,582 -1.09(-3.22%)
Feb 04, 2008 35.17 35.17 33.86 33.95 2,798,720 -1.47(-4.14%)
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.