S&P Bank ETF SPDR (NY: KBE )

47.07 +0.22 (+0.47%)
Streaming Delayed Price Updated: 2:04 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2013 24.64 25.04 24.63 24.64 2,228,780 +0.03(+0.13%)
Jul 30, 2013 24.56 24.78 24.54 24.61 1,100,495 +0.09(+0.39%)
Jul 29, 2013 24.67 24.75 24.41 24.52 1,410,757 -0.21(-0.83%)
Jul 26, 2013 24.67 24.82 24.62 24.72 1,984,652 -0.10(-0.41%)
Jul 25, 2013 24.64 25.00 24.64 24.82 1,505,757 -0.10(-0.41%)
Jul 24, 2013 24.93 25.11 24.86 24.93 1,014,681 +0.09(+0.38%)
Jul 23, 2013 24.82 24.90 24.63 24.83 2,089,878 +0.22(+0.90%)
Jul 22, 2013 24.34 24.61 24.37 24.61 2,052,772 +0.24(+1.00%)
Jul 19, 2013 24.25 24.39 24.14 24.37 1,119,544 +0.07(+0.29%)
Jul 18, 2013 23.85 24.30 23.83 24.30 1,573,492 +0.50(+2.12%)
Jul 17, 2013 23.72 23.83 23.67 23.79 1,326,267 +0.17(+0.70%)
Jul 16, 2013 23.94 23.94 23.39 23.62 844,527 -0.26(-1.09%)
Jul 15, 2013 24.04 24.04 23.74 23.89 641,155 +0.17(+0.70%)
Jul 12, 2013 23.53 23.75 23.47 23.72 1,473,408 +0.28(+1.18%)
Jul 11, 2013 23.88 23.94 23.35 23.44 2,012,411 -0.21(-0.90%)
Jul 10, 2013 23.90 23.91 23.50 23.66 3,478,720 -0.24(-1.02%)
Jul 09, 2013 24.03 24.05 23.63 23.90 2,529,407 +0.07(+0.30%)
Jul 08, 2013 23.90 23.95 23.79 23.83 3,637,224 +0.09(+0.37%)
Jul 05, 2013 23.40 23.75 23.26 23.74 2,309,034 +0.61(+2.63%)
Jul 03, 2013 22.99 23.18 22.88 23.14 1,407,392 +0.06(+0.24%)
Jul 02, 2013 22.95 23.26 22.92 23.08 1,751,464 +0.13(+0.55%)
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.