S&P Bank ETF SPDR (NY: KBE )

44.14 -0.12 (-0.27%)
Official Closing Price Updated: 8:00 PM EDT, Mar 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2012 18.06 18.13 17.97 18.05 668,553 +0.01(+0.04%)
Nov 29, 2012 18.14 18.18 18.01 18.04 1,970,075 +0.05(+0.26%)
Nov 28, 2012 17.87 18.00 17.70 18.00 1,407,823 +0.03(+0.17%)
Nov 27, 2012 18.07 18.16 17.94 17.97 1,125,935 -0.15(-0.81%)
Nov 26, 2012 18.10 18.14 18.00 18.11 804,105 -0.08(-0.43%)
Nov 23, 2012 17.87 18.20 17.87 18.19 537,702 +0.33(+1.87%)
Nov 21, 2012 17.93 17.94 17.74 17.86 697,666 -0.04(-0.22%)
Nov 20, 2012 17.76 17.98 17.68 17.90 850,696 +0.13(+0.74%)
Nov 19, 2012 17.87 17.87 17.69 17.76 995,041 +0.31(+1.78%)
Nov 16, 2012 17.30 17.49 17.19 17.45 1,354,998 +0.13(+0.76%)
Nov 15, 2012 17.29 17.44 17.22 17.32 1,789,177 +0.03(+0.18%)
Nov 14, 2012 17.66 17.67 17.22 17.29 954,901 -0.29(-1.68%)
Nov 13, 2012 17.51 17.87 17.48 17.59 960,678 -0.19(-1.05%)
Nov 12, 2012 17.86 17.86 17.70 17.77 1,000,044 +0.00(+0.00%)
Nov 09, 2012 17.67 17.93 17.65 17.77 2,556,110 +0.02(+0.09%)
Nov 08, 2012 17.98 18.11 17.74 17.76 2,546,222 -0.16(-0.87%)
Nov 07, 2012 18.33 18.35 17.88 17.91 1,837,301 -0.67(-3.59%)
Nov 06, 2012 18.38 18.60 18.32 18.58 1,858,622 +0.26(+1.40%)
Nov 05, 2012 18.31 18.38 18.07 18.32 1,519,853 -0.05(-0.25%)
Nov 02, 2012 18.64 18.64 18.36 18.37 1,131,586 -0.18(-0.96%)
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.