S&P Bank ETF SPDR (NY: KBE )

54.61 +1.32 (+2.48%)
Official Closing Price Updated: 4:10 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2009 12.56 12.59 11.92 12.00 9,771,908 -0.21(-1.69%)
Apr 29, 2009 11.93 12.31 11.87 12.20 12,128,363 +0.54(+4.66%)
Apr 28, 2009 11.54 11.98 11.52 11.66 9,918,684 -0.36(-3.00%)
Apr 27, 2009 12.26 12.51 11.93 12.02 13,379,539 -0.53(-4.22%)
Apr 24, 2009 12.37 12.86 11.99 12.55 21,377,904 +0.35(+2.83%)
Apr 23, 2009 12.11 12.36 11.68 12.20 12,985,908 +0.44(+3.75%)
Apr 22, 2009 11.95 12.86 11.75 11.76 25,067,152 -0.60(-4.87%)
Apr 21, 2009 10.76 12.37 10.57 12.36 17,735,300 +0.81(+6.99%)
Apr 20, 2009 12.91 12.92 11.52 11.56 19,718,496 -2.01(-14.83%)
Apr 17, 2009 13.24 13.89 12.80 13.57 20,163,766 +0.48(+3.71%)
Apr 16, 2009 13.12 13.40 12.47 13.08 25,290,544 +0.30(+2.36%)
Apr 15, 2009 12.08 12.90 11.78 12.78 7,856,358 +0.55(+4.50%)
Apr 14, 2009 13.29 13.47 12.17 12.23 16,217,504 -1.02(-7.71%)
Apr 13, 2009 12.14 13.41 11.94 13.25 15,009,772 +0.89(+7.19%)
Apr 09, 2009 11.42 12.39 11.23 12.36 14,509,145 +2.08(+20.21%)
Apr 08, 2009 10.50 10.60 10.03 10.29 9,027,498 -0.13(-1.27%)
Apr 07, 2009 10.37 10.70 10.37 10.42 4,645,877 -0.40(-3.67%)
Apr 06, 2009 10.90 10.95 10.59 10.81 8,621,106 -0.41(-3.66%)
Apr 03, 2009 10.73 11.23 10.56 11.23 12,019,079 +0.46(+4.23%)
Apr 02, 2009 11.35 11.38 10.60 10.77 24,843,540 +0.15(+1.38%)
Apr 01, 2009 9.977 10.73 9.903 10.62 16,635,308 +0.44(+4.33%)
Mar 31, 2009 9.940 10.40 9.698 10.18 13,624,241 +0.56(+5.80%)
Mar 30, 2009 10.05 10.13 9.518 9.624 8,628,601 -1.26(-11.55%)
Mar 26, 2009 11.13 11.15 10.61 10.88 18,992,530 -0.14(-1.27%)
Mar 25, 2009 10.87 11.23 10.12 11.02 16,129,760 +0.48(+4.53%)
Mar 24, 2009 11.01 11.31 10.41 10.54 10,411,000 -0.71(-6.27%)
Mar 23, 2009 10.45 11.27 10.44 11.25 18,987,974 +1.76(+18.59%)
Mar 20, 2009 10.05 10.06 9.356 9.485 14,287,696 -0.44(-4.43%)
Mar 19, 2009 11.35 11.35 9.909 9.924 25,904,452 -1.03(-9.42%)
Mar 18, 2009 9.779 10.99 9.640 10.96 51,025,188 +1.08(+10.89%)
Mar 17, 2009 9.299 9.880 9.088 9.880 17,943,478 +0.63(+6.80%)
Mar 16, 2009 9.640 10.08 9.226 9.252 15,612,853 -0.05(-0.51%)
Mar 13, 2009 9.575 9.735 8.877 9.299 0 -0.12(-1.31%)
Mar 12, 2009 8.470 9.502 8.274 9.422 16,925,962 +0.95(+11.24%)
Mar 11, 2009 8.477 8.906 8.259 8.470 14,977,825 +0.28(+3.37%)
Mar 10, 2009 7.677 8.234 7.568 8.194 16,358,477 +1.06(+14.88%)
Mar 09, 2009 6.645 7.350 6.645 7.132 9,262,152 +0.36(+5.37%)
Mar 06, 2009 7.023 7.314 6.471 6.769 0 -0.20(-2.82%)
Mar 05, 2009 7.510 7.612 6.929 6.965 8,556,802 -0.85(-10.88%)
Mar 04, 2009 8.405 8.434 7.590 7.816 14,245,606 -0.38(-4.61%)
Mar 02, 2009 8.412 8.659 8.194 8.194 5,532,818 -0.66(-7.47%)
Feb 27, 2009 8.739 9.357 8.724 8.855 0 -0.75(-7.80%)
Feb 26, 2009 9.691 10.17 9.430 9.604 12,471,792 +0.44(+4.76%)
Feb 25, 2009 8.848 9.604 8.288 9.168 12,581,629 +0.23(+2.60%)
Feb 24, 2009 7.983 8.935 7.801 8.935 8,278,371 +0.99(+12.44%)
Feb 23, 2009 8.354 8.477 7.794 7.947 13,525,419 +0.05(+0.64%)
Feb 20, 2009 7.496 8.157 7.121 7.896 12,173,058 -0.01(-0.09%)
Feb 19, 2009 8.637 8.724 7.903 7.903 6,150,774 -0.60(-7.09%)
Feb 18, 2009 8.826 8.906 8.245 8.506 17,595,438 +0.01(+0.09%)
Feb 17, 2009 8.884 9.001 8.499 8.499 9,719,759 -0.97(-10.22%)
Feb 13, 2009 9.888 9.917 9.459 9.466 9,816,768 -0.55(-5.51%)
Feb 12, 2009 10.05 10.05 9.357 10.02 8,664,608 -0.30(-2.89%)
Feb 11, 2009 9.975 10.36 9.909 10.32 8,410,493 +0.65(+6.77%)
Feb 10, 2009 11.17 11.19 9.633 9.662 18,770,736 -1.59(-14.15%)
Feb 09, 2009 11.17 11.54 10.94 11.25 12,777,786 +0.21(+1.91%)
Feb 06, 2009 10.11 11.12 10.11 11.04 17,327,080 +1.13(+11.45%)
Feb 05, 2009 9.524 10.16 9.052 9.909 15,438,027 +0.26(+2.74%)
Feb 04, 2009 9.880 10.21 9.640 9.645 4,844,099 -0.08(-0.85%)
Feb 03, 2009 10.51 10.51 9.619 9.728 8,691,068 -0.58(-5.64%)
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.