S&P Bank ETF SPDR (NY: KBE )

54.55 +1.26 (+2.36%)
Streaming Delayed Price Updated: 1:50 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2008 27.90 28.36 27.45 27.74 5,784,279 +0.11(+0.41%)
Mar 28, 2008 28.08 28.57 27.49 27.63 5,725,850 -0.60(-2.12%)
Mar 27, 2008 28.98 29.20 28.23 28.23 7,390,445 -0.51(-1.79%)
Mar 26, 2008 30.34 30.34 28.74 28.74 4,122,712 -1.36(-4.51%)
Mar 25, 2008 30.26 30.42 29.53 30.10 2,072,089 -0.42(-1.38%)
Mar 24, 2008 30.33 31.45 30.17 30.52 7,787,402 +0.03(+0.09%)
Mar 21, 2008 28.52 30.49 27.68 30.49 4,695,300 +0.00(+0.00%)
Mar 20, 2008 28.52 30.49 27.68 30.49 4,695,300 +2.28(+8.10%)
Mar 19, 2008 28.75 29.67 28.20 28.20 9,312,966 -0.55(-1.91%)
Mar 18, 2008 28.05 28.85 27.56 28.75 3,157,591 +1.83(+6.79%)
Mar 17, 2008 26.62 27.47 25.90 26.93 6,022,761 -0.41(-1.49%)
Mar 14, 2008 29.03 29.03 26.98 27.33 12,737,432 -1.23(-4.30%)
Mar 13, 2008 27.95 28.77 27.13 28.56 11,823,317 +0.01(+0.03%)
Mar 12, 2008 29.15 30.08 28.29 28.55 2,484,917 -0.52(-1.78%)
Mar 11, 2008 27.48 29.12 27.48 29.07 4,605,426 +2.34(+8.77%)
Mar 10, 2008 27.49 27.75 26.58 26.73 2,959,322 -0.76(-2.78%)
Mar 07, 2008 26.80 28.10 26.67 27.49 5,669,036 +0.37(+1.37%)
Mar 06, 2008 28.19 28.19 27.12 27.12 3,548,770 -1.19(-4.21%)
Mar 05, 2008 28.71 29.06 27.90 28.31 2,266,558 -0.12(-0.43%)
Mar 04, 2008 28.48 28.58 27.45 28.43 5,268,540 -0.13(-0.45%)
Mar 03, 2008 28.95 28.99 28.25 28.56 1,721,631 -0.57(-1.96%)
Feb 29, 2008 30.10 30.10 28.88 29.13 2,474,605 -1.09(-3.59%)
Feb 28, 2008 31.32 31.32 30.21 30.22 4,355,716 -1.11(-3.55%)
Feb 27, 2008 31.13 31.77 30.72 31.33 2,907,843 -0.09(-0.27%)
Feb 26, 2008 30.82 31.61 30.74 31.42 4,493,673 +0.29(+0.92%)
Feb 25, 2008 30.99 31.28 30.20 31.13 5,547,644 +0.15(+0.48%)
Feb 22, 2008 30.65 30.99 29.75 30.98 5,282,642 +0.62(+2.05%)
Feb 21, 2008 31.16 31.27 30.27 30.36 3,735,393 -0.48(-1.55%)
Feb 20, 2008 30.32 31.16 30.02 30.84 11,622,079 +0.49(+1.60%)
Feb 19, 2008 31.80 31.80 30.20 30.35 10,665,615 -0.51(-1.67%)
Feb 18, 2008 30.50 30.88 30.09 30.87 0 +0.00(+0.00%)
Feb 15, 2008 30.50 30.88 30.09 30.87 1,873,415 +0.21(+0.68%)
Feb 14, 2008 31.33 31.40 30.56 30.66 5,325,421 -0.74(-2.36%)
Feb 13, 2008 31.50 31.69 30.63 31.40 3,371,806 +0.24(+0.76%)
Feb 12, 2008 30.94 31.65 30.69 31.17 1,760,994 +0.56(+1.84%)
Feb 11, 2008 30.95 31.05 30.35 30.60 3,849,050 -0.39(-1.27%)
Feb 08, 2008 31.55 31.70 30.54 31.00 5,256,285 -0.79(-2.49%)
Feb 07, 2008 31.06 32.00 30.85 31.79 4,515,919 +0.66(+2.11%)
Feb 06, 2008 31.56 31.89 30.87 31.13 3,643,721 -0.23(-0.73%)
Feb 05, 2008 31.82 32.07 31.24 31.36 5,284,121 -1.04(-3.22%)
Feb 04, 2008 33.56 33.56 32.32 32.40 2,932,778 -1.40(-4.14%)
Feb 01, 2008 33.17 33.99 33.12 33.80 4,947,301 +0.56(+1.70%)
Jan 31, 2008 31.52 33.49 31.15 33.24 6,560,457 +1.32(+4.14%)
Jan 30, 2008 32.20 33.24 31.70 31.92 4,377,832 -0.17(-0.53%)
Jan 29, 2008 32.02 32.29 31.25 32.09 3,718,377 +0.56(+1.77%)
Jan 28, 2008 30.50 31.53 29.97 31.53 3,677,840 +1.15(+3.78%)
Jan 25, 2008 31.42 31.75 30.01 30.38 3,186,567 -0.66(-2.12%)
Jan 24, 2008 30.91 31.25 30.40 31.04 9,204,877 +0.65(+2.14%)
Jan 23, 2008 27.64 30.95 27.25 30.39 11,251,897 +2.11(+7.45%)
Jan 22, 2008 25.73 29.03 25.73 28.28 14,968,500 +0.99(+3.64%)
Jan 21, 2008 28.08 28.08 26.84 27.29 0 +0.00(+0.00%)
Jan 18, 2008 28.08 28.08 26.84 27.29 10,647,918 -0.47(-1.70%)
Jan 17, 2008 29.16 29.16 27.60 27.76 3,906,270 -1.31(-4.49%)
Jan 16, 2008 28.43 29.61 28.41 29.07 3,515,383 +0.63(+2.21%)
Jan 15, 2008 29.01 29.03 28.25 28.44 3,300,760 -1.21(-4.07%)
Jan 14, 2008 29.75 29.75 29.20 29.65 1,138,520 -0.01(-0.02%)
Jan 11, 2008 29.26 30.18 28.90 29.65 4,415,557 +0.31(+1.07%)
Jan 10, 2008 28.56 29.97 28.14 29.34 3,110,379 +0.44(+1.51%)
Jan 09, 2008 28.24 28.90 27.60 28.90 2,291,619 +0.63(+2.22%)
Jan 08, 2008 29.75 29.80 28.26 28.27 2,383,731 -1.25(-4.23%)
Jan 07, 2008 29.48 29.92 28.95 29.52 2,428,252 +0.27(+0.93%)
Jan 04, 2008 29.94 29.94 29.17 29.25 1,962,385 -1.03(-3.40%)
Jan 03, 2008 30.67 30.67 30.24 30.28 826,660 -0.12(-0.40%)
Jan 02, 2008 31.18 31.20 30.26 30.40 2,701,088 -0.69(-2.23%)
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.