S&P Bank ETF SPDR (NY: KBE )

47.10 +0.25 (+0.53%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2015 29.83 29.87 29.60 29.71 1,911,480 -0.01(-0.03%)
Nov 27, 2015 29.76 29.76 29.48 29.72 5,249,998 +0.04(+0.14%)
Nov 25, 2015 29.65 29.68 29.68 29.68 3,083,294 +0.02(+0.06%)
Nov 24, 2015 29.35 29.72 29.28 29.66 1,679,995 +0.12(+0.41%)
Nov 23, 2015 29.56 29.76 29.47 29.54 1,209,944 +0.03(+0.11%)
Nov 20, 2015 29.54 29.64 29.38 29.51 1,858,071 +0.11(+0.36%)
Nov 19, 2015 29.46 29.54 29.16 29.40 1,774,203 -0.08(-0.28%)
Nov 18, 2015 29.19 29.50 28.91 29.48 2,223,610 +0.48(+1.66%)
Nov 17, 2015 28.98 29.35 28.85 29.00 2,285,352 +0.07(+0.23%)
Nov 16, 2015 28.58 28.94 28.36 28.94 1,942,553 +0.35(+1.23%)
Nov 13, 2015 28.81 28.95 28.49 28.58 2,730,496 -0.33(-1.13%)
Nov 12, 2015 29.38 29.39 28.89 28.91 1,894,648 -0.60(-2.02%)
Nov 11, 2015 29.95 30.02 29.47 29.51 5,209,032 -0.21(-0.71%)
Nov 10, 2015 29.65 29.81 29.38 29.72 1,215,336 +0.02(+0.05%)
Nov 09, 2015 30.02 30.02 29.49 29.70 3,771,730 -0.18(-0.60%)
Nov 06, 2015 29.74 30.07 29.53 29.88 4,689,137 +0.81(+2.78%)
Nov 05, 2015 28.71 29.19 28.60 29.07 2,224,344 +0.40(+1.40%)
Nov 04, 2015 28.68 28.78 28.56 28.67 2,888,343 +0.02(+0.09%)
Nov 03, 2015 28.58 28.80 28.45 28.65 1,766,340 +0.04(+0.14%)
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.