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 (%)
May 29, 2009 13.96 14.11 13.54 14.11 8,128,337 +0.42(+3.06%)
May 28, 2009 13.42 13.71 13.12 13.69 15,635,504 +0.37(+2.81%)
May 27, 2009 13.86 13.92 13.30 13.32 6,285,566 -0.48(-3.47%)
May 26, 2009 13.25 13.86 13.18 13.80 7,494,118 +0.41(+3.07%)
May 22, 2009 13.73 13.73 13.28 13.39 3,497,452 -0.16(-1.21%)
May 21, 2009 13.49 13.72 13.28 13.55 8,137,900 -0.20(-1.47%)
May 20, 2009 14.55 14.63 13.62 13.75 16,898,132 -0.44(-3.11%)
May 19, 2009 14.75 14.93 14.14 14.19 9,783,851 -0.40(-2.77%)
May 18, 2009 14.13 14.72 14.04 14.60 23,300,698 +0.91(+6.61%)
May 15, 2009 14.07 14.25 13.54 13.69 8,103,963 -0.31(-2.19%)
May 14, 2009 13.44 14.16 13.38 14.00 11,096,052 +0.40(+2.92%)
May 13, 2009 14.08 14.13 13.50 13.60 16,395,532 -0.61(-4.32%)
May 12, 2009 15.23 15.39 14.07 14.22 18,310,634 -0.96(-6.31%)
May 11, 2009 15.77 16.04 15.16 15.17 18,906,736 -1.00(-6.20%)
May 08, 2009 15.11 16.27 14.90 16.18 23,420,668 +1.72(+11.90%)
May 07, 2009 16.04 16.21 14.23 14.46 20,915,112 -0.52(-3.50%)
May 06, 2009 14.10 15.27 14.03 14.98 23,853,056 +1.47(+10.91%)
May 05, 2009 13.48 13.77 13.21 13.51 10,056,718 -0.24(-1.74%)
May 04, 2009 12.18 13.75 12.17 13.74 16,699,077 +1.74(+14.53%)
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.