S&P Bank ETF SPDR (NY: KBE )

44.14 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Mar 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2009 16.03 16.56 16.03 16.54 10,459,833 +0.58(+3.66%)
Nov 27, 2009 15.82 16.27 15.82 15.95 4,478,460 -0.49(-2.96%)
Nov 25, 2009 16.53 16.57 16.35 16.44 3,753,169 -0.01(-0.09%)
Nov 24, 2009 16.54 16.55 16.29 16.45 4,643,706 -0.10(-0.63%)
Nov 23, 2009 16.42 16.65 16.42 16.56 6,584,415 +0.35(+2.17%)
Nov 20, 2009 16.21 16.31 16.14 16.21 4,732,464 -0.04(-0.23%)
Nov 19, 2009 16.46 16.51 16.18 16.24 7,285,683 -0.37(-2.21%)
Nov 18, 2009 16.42 16.63 16.30 16.61 9,928,532 +0.23(+1.42%)
Nov 17, 2009 16.11 16.40 16.10 16.38 5,488,108 +0.22(+1.34%)
Nov 16, 2009 16.17 16.45 16.07 16.16 13,709,754 +0.16(+0.98%)
Nov 13, 2009 16.15 16.18 15.89 16.00 8,600,645 -0.05(-0.33%)
Nov 12, 2009 16.34 16.51 16.05 16.06 8,926,266 -0.37(-2.28%)
Nov 11, 2009 16.34 16.67 16.34 16.43 7,720,255 +0.19(+1.20%)
Nov 10, 2009 16.41 16.48 16.09 16.24 7,344,007 -0.19(-1.18%)
Nov 09, 2009 16.09 16.47 15.99 16.43 5,392,542 +0.52(+3.29%)
Nov 06, 2009 15.70 15.97 15.62 15.91 12,401,792 +0.33(+2.11%)
Nov 05, 2009 15.62 15.96 15.53 15.58 12,725,713 +0.10(+0.68%)
Nov 04, 2009 16.04 16.15 15.45 15.47 9,666,977 -0.31(-1.94%)
Nov 03, 2009 15.59 15.90 15.48 15.78 7,358,862 -0.04(-0.28%)
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.