Skip to main content

S&P Bank ETF SPDR (NY: KBE )

54.65 -0.82 (-1.48%)
Official Closing Price Updated: 6:30 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2010 18.31 18.79 18.25 18.31 3,694,356 -0.44(-2.36%)
May 27, 2010 18.43 18.78 18.26 18.75 4,194,145 +0.75(+4.15%)
May 26, 2010 18.43 18.51 17.93 18.00 6,031,362 -0.07(-0.37%)
May 25, 2010 17.25 18.08 17.24 18.07 15,234,580 +0.16(+0.87%)
May 24, 2010 18.59 18.59 17.86 17.91 4,949,750 -0.61(-3.27%)
May 21, 2010 17.38 18.53 17.34 18.52 12,376,756 +0.69(+3.85%)
May 20, 2010 18.23 18.42 17.79 17.83 5,412 -0.89(-4.74%)
May 19, 2010 18.68 19.09 18.43 18.72 10,877,811 -0.09(-0.47%)
May 18, 2010 19.83 19.83 18.62 18.81 9,664,510 -0.76(-3.89%)
May 17, 2010 19.55 19.72 19.03 19.57 9,075,874 -0.03(-0.15%)
May 14, 2010 19.60 19.92 19.31 19.60 5,717,761 -0.58(-2.86%)
May 13, 2010 20.49 20.58 20.18 20.18 6,506,694 -0.35(-1.69%)
May 12, 2010 20.47 20.56 20.28 20.52 2,945,718 +0.27(+1.35%)
May 11, 2010 20.41 20.58 20.15 20.25 7,559,943 +0.11(+0.55%)
May 10, 2010 19.90 20.16 19.76 20.14 21,269,180 +1.15(+6.03%)
May 07, 2010 19.26 19.60 18.69 18.99 15,933,776 -0.33(-1.72%)
May 06, 2010 20.07 20.88 18.05 19.33 16,548,415 -0.50(-2.50%)
May 05, 2010 20.09 20.52 19.75 19.82 10,125,199 -0.39(-1.94%)
May 04, 2010 20.50 20.60 20.06 20.21 7,503,735 -0.57(-2.74%)
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.