S&P Bank ETF SPDR (NY: KBE )

54.53 +1.24 (+2.33%)
Streaming Delayed Price Updated: 1:15 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2009 14.71 14.90 14.55 14.87 13,377,218 +0.21(+1.46%)
Jul 30, 2009 14.46 14.78 14.39 14.65 15,788,588 +0.47(+3.28%)
Jul 29, 2009 14.03 14.31 14.02 14.19 4,399,660 +0.14(+1.00%)
Jul 28, 2009 14.02 14.22 13.94 14.04 3,528,426 -0.04(-0.31%)
Jul 27, 2009 13.70 14.14 13.69 14.09 12,325,080 +0.39(+2.86%)
Jul 24, 2009 13.65 13.77 13.44 13.70 2,639,471 +0.03(+0.22%)
Jul 23, 2009 13.39 13.79 13.32 13.67 9,238,731 +0.33(+2.44%)
Jul 22, 2009 12.95 13.49 12.90 13.34 15,852,767 +0.12(+0.90%)
Jul 21, 2009 13.53 13.54 13.02 13.22 7,360,376 -0.37(-2.72%)
Jul 20, 2009 13.74 13.79 13.49 13.59 3,540,742 -0.03(-0.22%)
Jul 17, 2009 13.90 14.03 13.48 13.62 9,001,340 -0.28(-2.02%)
Jul 16, 2009 13.85 14.04 13.67 13.90 4,108,022 +0.04(+0.27%)
Jul 15, 2009 13.62 14.04 13.54 13.87 9,701,376 +0.54(+4.05%)
Jul 14, 2009 13.42 13.48 13.18 13.33 3,399,149 -0.05(-0.39%)
Jul 13, 2009 12.96 13.40 12.96 13.38 3,775,486 +0.80(+6.35%)
Jul 10, 2009 12.64 12.73 12.52 12.58 2,731,173 -0.17(-1.33%)
Jul 09, 2009 12.72 12.91 12.62 12.75 4,495,113 +0.24(+1.95%)
Jul 08, 2009 12.77 12.91 12.18 12.51 8,971,530 -0.24(-1.91%)
Jul 07, 2009 12.84 13.05 12.75 12.75 4,477,016 -0.08(-0.63%)
Jul 06, 2009 12.84 13.02 12.62 12.83 10,656,843 -0.11(-0.86%)
Jul 02, 2009 13.11 13.19 12.91 12.94 3,460,514 -0.35(-2.62%)
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.