S&P Bank ETF SPDR (NY: KBE )

47.10 +0.25 (+0.53%)
Official Closing Price Updated: 6:30 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2008 24.41 25.05 24.13 24.48 9,998,007 -0.21(-0.85%)
Jul 30, 2008 24.78 25.27 23.90 24.69 22,189,414 +0.49(+2.04%)
Jul 29, 2008 24.20 24.32 22.08 24.20 10,719,866 +1.91(+8.56%)
Jul 28, 2008 23.18 23.84 22.13 22.29 12,288,947 -1.20(-5.13%)
Jul 25, 2008 23.54 24.09 22.67 23.49 13,547,508 -0.07(-0.29%)
Jul 24, 2008 25.20 25.51 23.39 23.56 18,680,702 -1.83(-7.19%)
Jul 23, 2008 24.87 26.38 24.60 25.39 27,736,258 +0.40(+1.59%)
Jul 22, 2008 22.57 25.06 21.70 24.99 22,541,508 +2.18(+9.54%)
Jul 21, 2008 23.78 24.07 22.81 22.81 13,766,659 -0.31(-1.33%)
Jul 18, 2008 23.18 23.59 22.33 23.12 11,178,714 +0.64(+2.86%)
Jul 17, 2008 21.72 23.18 21.15 22.48 27,104,554 +1.76(+8.49%)
Jul 16, 2008 18.65 20.91 18.41 20.72 16,197,977 +2.82(+15.76%)
Jul 15, 2008 18.09 19.09 17.15 17.90 14,224,024 -0.43(-2.37%)
Jul 14, 2008 20.88 20.88 18.33 18.33 15,045,800 -1.87(-9.26%)
Jul 11, 2008 20.04 20.76 19.67 20.20 10,409,272 -0.44(-2.14%)
Jul 10, 2008 20.56 21.07 20.20 20.64 13,433,868 +0.01(+0.07%)
Jul 09, 2008 21.92 22.14 20.55 20.63 6,917,529 -1.21(-5.55%)
Jul 08, 2008 20.29 21.91 20.10 21.84 8,549,529 +1.64(+8.11%)
Jul 07, 2008 21.32 21.44 19.90 20.20 10,947,905 -0.94(-4.42%)
Jul 04, 2008 21.59 21.75 20.85 21.14 3,433,703 +0.00(+0.00%)
Jul 03, 2008 21.59 21.75 20.85 21.14 3,433,703 -0.04(-0.21%)
Jul 02, 2008 22.04 22.51 21.17 21.18 8,262,308 -0.75(-3.41%)
Jul 01, 2008 21.08 21.93 20.78 21.93 15,105,162 +0.54(+2.52%)
Jun 30, 2008 21.93 21.96 21.21 21.39 10,530,537 -0.46(-2.09%)
Jun 27, 2008 22.09 22.42 21.53 21.85 14,501,413 -0.30(-1.35%)
Jun 26, 2008 22.63 22.63 22.13 22.15 8,799,623 -0.88(-3.80%)
Jun 25, 2008 22.97 24.06 22.88 23.02 8,587,511 +0.10(+0.46%)
Jun 24, 2008 22.36 23.23 22.06 22.92 9,380,341 +0.55(+2.48%)
Jun 23, 2008 23.25 23.25 22.32 22.36 6,145,215 -0.59(-2.58%)
Jun 20, 2008 22.51 23.70 22.36 22.96 16,413,198 -0.69(-2.91%)
Jun 19, 2008 23.53 23.75 22.73 23.64 9,536,607 +0.04(+0.19%)
Jun 18, 2008 23.91 23.98 23.23 23.60 16,763,979 -0.57(-2.35%)
Jun 17, 2008 25.47 25.58 24.17 24.17 10,215,240 -1.03(-4.07%)
Jun 16, 2008 24.56 25.54 24.52 25.19 7,406,352 +0.55(+2.22%)
Jun 13, 2008 25.03 25.13 24.12 24.65 10,202,971 -0.08(-0.33%)
Jun 12, 2008 24.72 25.47 24.43 24.73 3,790,226 +0.22(+0.92%)
Jun 11, 2008 25.42 25.55 24.32 24.50 2,714,147 -0.89(-3.51%)
Jun 10, 2008 25.71 25.97 24.69 25.39 6,750,119 +0.31(+1.22%)
Jun 09, 2008 26.01 26.02 24.71 25.09 3,764,884 -0.79(-3.04%)
Jun 06, 2008 27.00 27.00 25.84 25.87 3,684,914 -1.43(-5.23%)
Jun 05, 2008 27.10 27.43 26.94 27.30 3,741,459 +0.37(+1.37%)
Jun 04, 2008 27.21 27.53 26.74 26.93 4,921,393 -0.39(-1.43%)
Jun 03, 2008 27.70 27.91 26.94 27.32 5,031,054 -0.28(-1.00%)
Jun 02, 2008 27.96 27.96 27.31 27.60 3,703,242 -0.52(-1.86%)
May 30, 2008 28.78 28.78 28.09 28.13 2,749,787 -0.37(-1.31%)
May 29, 2008 28.09 28.71 27.98 28.50 3,365,991 +0.44(+1.57%)
May 28, 2008 28.75 28.75 27.54 28.06 4,427,166 -0.41(-1.45%)
May 27, 2008 28.45 28.64 28.12 28.47 795,932 +0.26(+0.93%)
May 26, 2008 28.78 28.78 28.21 28.21 0 +0.00(+0.00%)
May 23, 2008 28.78 28.78 28.21 28.21 2,092,478 -0.56(-1.95%)
May 22, 2008 28.38 29.10 28.30 28.77 3,577,480 +0.39(+1.37%)
May 21, 2008 29.18 29.22 28.30 28.38 5,048,468 -0.70(-2.39%)
May 20, 2008 29.67 29.67 28.97 29.08 3,314,203 -0.68(-2.29%)
May 19, 2008 30.01 30.41 29.66 29.76 2,978,661 -0.11(-0.35%)
May 16, 2008 30.64 30.64 29.60 29.86 5,888,501 -0.67(-2.18%)
May 15, 2008 30.19 30.56 29.88 30.53 1,142,408 +0.38(+1.27%)
May 14, 2008 30.26 30.34 30.05 30.15 1,624,987 +0.19(+0.65%)
May 13, 2008 30.68 30.68 29.86 29.95 6,502,698 -0.66(-2.15%)
May 12, 2008 30.24 30.63 30.09 30.61 3,286,903 +0.61(+2.02%)
May 09, 2008 30.05 30.65 29.91 30.00 3,959,004 -0.16(-0.52%)
May 08, 2008 30.83 30.86 29.95 30.16 4,323,141 -0.43(-1.42%)
May 07, 2008 31.81 31.81 30.58 30.59 5,680,962 -1.24(-3.90%)
May 06, 2008 31.18 31.96 30.88 31.84 3,275,052 +0.41(+1.31%)
May 05, 2008 31.81 31.90 31.43 31.43 1,541,172 -0.34(-1.06%)
May 02, 2008 32.44 32.76 31.63 31.76 7,936,131 -0.16(-0.49%)
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.