Skip to main content

S&P Bank ETF SPDR (NY: KBE )

44.52 -0.24 (-0.54%)
Streaming Delayed Price Updated: 11:35 AM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 30, 2012 18.33 18.38 18.09 18.19 5,163,452 -0.06(-0.33%)
Mar 29, 2012 18.33 18.34 18.02 18.25 6,798,195 -0.19(-1.03%)
Mar 28, 2012 18.27 18.47 18.19 18.44 6,264,166 +0.16(+0.88%)
Mar 27, 2012 18.53 18.53 18.26 18.28 4,765,800 -0.23(-1.24%)
Mar 26, 2012 18.45 18.53 18.31 18.51 4,087,072 +0.24(+1.34%)
Mar 23, 2012 18.13 18.27 18.00 18.27 9,121,802 +0.08(+0.46%)
Mar 22, 2012 18.33 18.35 18.08 18.18 6,162,673 -0.31(-1.69%)
Mar 21, 2012 18.65 18.68 18.42 18.49 7,588,249 -0.11(-0.61%)
Mar 20, 2012 18.49 18.69 18.36 18.61 11,889,083 -0.03(-0.16%)
Mar 19, 2012 18.50 18.80 18.33 18.64 16,549,713 +0.15(+0.83%)
Mar 16, 2012 18.54 18.62 18.31 18.49 11,371,063 +0.10(+0.54%)
Mar 15, 2012 18.00 18.46 17.86 18.39 6,364,247 +0.46(+2.54%)
Mar 14, 2012 17.82 18.04 17.64 17.93 7,670,471 +0.21(+1.16%)
Mar 13, 2012 17.16 17.77 17.16 17.73 6,517,444 +0.68(+3.97%)
Mar 12, 2012 17.05 17.09 16.90 17.05 2,278,938 -0.04(-0.22%)
Mar 09, 2012 16.90 17.20 16.87 17.09 2,367,855 +0.22(+1.31%)
Mar 08, 2012 16.76 16.90 16.67 16.87 1,951,245 +0.21(+1.28%)
Mar 07, 2012 16.46 16.72 16.43 16.65 2,331,554 +0.26(+1.58%)
Mar 06, 2012 16.57 16.59 16.33 16.40 5,464,196 -0.42(-2.49%)
Mar 05, 2012 16.85 16.90 16.71 16.81 3,023,292 -0.14(-0.81%)
Mar 02, 2012 17.07 17.10 16.90 16.95 3,196,188 -0.11(-0.67%)
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.