S&P Bank ETF SPDR (NY: KBE )

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

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2010 17.30 17.62 17.01 17.04 2,729,124 -0.24(-1.38%)
Jun 29, 2010 17.82 17.88 17.23 17.28 4,748,869 -0.89(-4.92%)
Jun 25, 2010 18.17 18.30 17.80 18.17 3,839,851 +0.50(+2.82%)
Jun 24, 2010 18.02 18.02 17.62 17.68 671 -0.42(-2.30%)
Jun 23, 2010 18.21 18.38 17.97 18.09 2,833,681 -0.13(-0.74%)
Jun 22, 2010 18.47 18.60 18.18 18.23 2,723,420 -0.25(-1.37%)
Jun 21, 2010 18.70 18.75 18.39 18.48 3,092,272 -0.01(-0.08%)
Jun 18, 2010 18.49 18.52 18.26 18.49 1,610,724 +0.13(+0.70%)
Jun 17, 2010 18.45 18.54 18.15 18.37 3,716,398 -0.03(-0.16%)
Jun 16, 2010 18.35 18.57 18.25 18.40 4,367,830 -0.04(-0.24%)
Jun 15, 2010 18.11 18.46 17.98 18.44 7,536,312 +0.50(+2.78%)
Jun 14, 2010 18.19 18.32 17.93 17.94 10,547,516 -0.13(-0.70%)
Jun 11, 2010 17.85 18.11 17.73 18.07 8,193,481 -0.03(-0.16%)
Jun 10, 2010 17.79 18.11 17.66 18.10 5,723,031 +0.68(+3.88%)
Jun 09, 2010 17.77 17.85 17.38 17.42 11,377,109 -0.15(-0.85%)
Jun 08, 2010 17.37 17.63 17.00 17.57 4,038,415 +0.35(+2.03%)
Jun 07, 2010 17.62 17.79 17.17 17.22 10,879,705 -0.38(-2.15%)
Jun 04, 2010 17.60 18.14 17.51 17.60 4,439,238 -0.82(-4.44%)
Jun 03, 2010 18.58 18.71 18.27 18.42 6,661,302 -0.13(-0.72%)
Jun 02, 2010 18.14 18.57 18.02 18.55 10,624 +0.54(+3.01%)
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.