S&P Bank ETF SPDR (NY: KBE )

54.08 -0.53 (-0.97%)
Streaming Delayed Price Updated: 9:38 AM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2015 26.87 26.97 26.68 26.95 789,670 +0.37(+1.40%)
Sep 29, 2015 26.74 26.74 26.41 26.57 1,315,807 +0.02(+0.09%)
Sep 28, 2015 26.90 26.95 26.49 26.55 1,973,259 -0.50(-1.86%)
Sep 25, 2015 27.26 27.30 26.96 27.05 1,335,549 +0.27(+1.00%)
Sep 24, 2015 26.48 26.81 26.31 26.78 1,642,017 +0.09(+0.33%)
Sep 23, 2015 26.62 26.90 26.51 26.69 1,039,496 +0.15(+0.55%)
Sep 22, 2015 26.45 26.69 26.33 26.55 1,503,592 -0.29(-1.09%)
Sep 21, 2015 26.68 26.99 26.60 26.84 1,218,563 +0.35(+1.32%)
Sep 18, 2015 26.81 26.81 26.39 26.49 3,430,735 -0.65(-2.38%)
Sep 17, 2015 27.77 28.01 27.02 27.14 4,345,139 -0.63(-2.27%)
Sep 16, 2015 27.78 27.78 27.41 27.77 1,668,600 +0.10(+0.38%)
Sep 15, 2015 27.41 27.76 27.36 27.66 588,902 +0.36(+1.30%)
Sep 14, 2015 27.18 27.47 27.12 27.31 594,485 +0.07(+0.27%)
Sep 11, 2015 27.08 27.24 26.95 27.24 934,259 +0.00(+0.00%)
Sep 10, 2015 27.02 27.40 26.89 27.24 922,553 +0.23(+0.84%)
Sep 09, 2015 27.54 27.63 26.98 27.01 1,054,572 -0.27(-0.98%)
Sep 08, 2015 26.90 27.28 26.88 27.28 1,106,686 +0.71(+2.67%)
Sep 04, 2015 26.53 26.57 26.57 26.57 1,910,505 -0.27(-0.99%)
Sep 03, 2015 26.69 27.06 26.55 26.83 1,452,346 +0.25(+0.94%)
Sep 02, 2015 26.38 26.61 26.12 26.58 1,829,477 +0.44(+1.67%)
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.