Indicators

S&P Bank ETF SPDR (NY: KBE )

45.33 -0.14 (-0.31%)

Official Closing Price Updated: 8:00 PM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2010	18.56	19.04	18.50	18.56	3,644,552	-0.45(-2.37%)
May 27, 2010	18.68	19.04	18.51	19.01	4,137,603	+0.76(+4.15%)
May 26, 2010	18.68	18.76	18.17	18.25	5,950,051	-0.07(-0.37%)
May 25, 2010	17.49	18.33	17.48	18.32	15,029,200	+0.16(+0.87%)
May 24, 2010	18.84	18.84	18.11	18.16	4,883,022	-0.61(-3.27%)
May 21, 2010	17.61	18.78	17.57	18.77	12,209,902	+0.70(+3.85%)
May 20, 2010	18.48	18.68	18.03	18.08	5,339	-0.90(-4.74%)
May 19, 2010	18.93	19.35	18.68	18.98	10,731,164	-0.09(-0.47%)
May 18, 2010	20.10	20.10	18.87	19.07	9,534,220	-0.77(-3.89%)
May 17, 2010	19.81	19.99	19.29	19.84	8,953,520	-0.03(-0.15%)
May 14, 2010	19.87	20.19	19.57	19.87	5,640,678	-0.58(-2.86%)
May 13, 2010	20.77	20.86	20.45	20.45	6,418,975	-0.35(-1.69%)
May 12, 2010	20.75	20.84	20.56	20.80	2,906,006	+0.28(+1.35%)
May 11, 2010	20.69	20.86	20.42	20.53	7,458,025	+0.11(+0.55%)
May 10, 2010	20.17	20.44	20.03	20.41	20,982,446	+1.16(+6.03%)
May 07, 2010	19.52	19.87	18.95	19.25	15,718,970	-0.34(-1.72%)
May 06, 2010	20.34	21.16	18.29	19.59	16,325,322	-0.50(-2.50%)
May 05, 2010	20.36	20.80	20.02	20.09	9,988,699	-0.40(-1.94%)
May 04, 2010	20.78	20.88	20.33	20.49	7,402,576	-0.58(-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.