Skip to main content

S&P Bank ETF SPDR (NY: KBE )

44.76 -0.55 (-1.21%)
Official Closing Price Updated: 6:30 PM EDT, Jun 25, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2009 17.18 17.54 17.08 17.48 5,613,102 -0.05(-0.30%)
Aug 28, 2009 17.64 17.72 17.34 17.53 8,979,044 +0.14(+0.81%)
Aug 27, 2009 17.19 17.46 17.02 17.39 6,890,229 +0.22(+1.30%)
Aug 26, 2009 17.18 17.39 16.95 17.16 11,512,750 -0.06(-0.34%)
Aug 25, 2009 17.16 17.46 17.13 17.22 9,704,817 +0.10(+0.61%)
Aug 24, 2009 17.65 17.77 17.03 17.12 9,729,155 -0.21(-1.20%)
Aug 21, 2009 17.20 17.51 17.07 17.33 12,263,096 +0.40(+2.37%)
Aug 20, 2009 16.56 16.97 16.52 16.93 7,462,471 +0.45(+2.70%)
Aug 19, 2009 16.25 16.68 16.21 16.48 4,175,243 -0.04(-0.23%)
Aug 18, 2009 16.32 16.61 16.27 16.52 5,918,897 +0.39(+2.43%)
Aug 17, 2009 16.23 16.38 16.11 16.13 13,930,742 -0.79(-4.65%)
Aug 14, 2009 16.90 16.95 16.47 16.91 4,105,665 +0.05(+0.31%)
Aug 13, 2009 16.72 16.87 16.35 16.86 3,622,853 +0.49(+2.99%)
Aug 12, 2009 15.96 16.46 15.96 16.37 4,379,116 +0.26(+1.61%)
Aug 11, 2009 16.75 16.75 15.95 16.11 11,382,977 -0.68(-4.03%)
Aug 10, 2009 16.67 17.02 16.61 16.78 5,946,016 +0.04(+0.27%)
Aug 07, 2009 16.44 17.16 16.41 16.74 15,007,091 +0.57(+3.54%)
Aug 06, 2009 16.56 16.61 15.98 16.17 7,603,337 -0.08(-0.50%)
Aug 05, 2009 15.83 16.34 15.75 16.25 5,741,127 +0.50(+3.16%)
Aug 04, 2009 15.24 15.76 15.05 15.75 6,820,693 +0.45(+2.91%)
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.