Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
S&P Bank ETF SPDR
(NY:
KBE
)
47.34
-0.02 (-0.04%)
Official Closing Price
Updated: 8:00 PM EDT, May 10, 2024
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Mar 31, 2009
10.12
10.59
9.876
10.37
13,377,708
+0.57(+5.80%)
Mar 30, 2009
10.24
10.32
9.693
9.802
8,472,465
-1.28(-11.55%)
Mar 26, 2009
11.34
11.35
10.80
11.08
18,648,856
-0.14(-1.27%)
Mar 25, 2009
11.07
11.43
10.30
11.22
15,837,889
+0.49(+4.53%)
Mar 24, 2009
11.22
11.52
10.60
10.74
10,222,611
-0.72(-6.27%)
Mar 23, 2009
10.65
11.48
10.63
11.46
18,644,382
+1.80(+18.59%)
Mar 20, 2009
10.24
10.24
9.529
9.659
14,029,157
-0.55(-5.42%)
Mar 19, 2009
11.68
11.68
10.20
10.21
25,171,088
-1.06(-9.42%)
Mar 18, 2009
10.06
11.31
9.921
11.28
49,580,648
+1.11(+10.89%)
Mar 17, 2009
9.570
10.17
9.353
10.17
17,435,492
+0.65(+6.80%)
Mar 16, 2009
9.921
10.37
9.495
9.521
15,170,848
-0.05(-0.51%)
Mar 13, 2009
9.854
10.02
9.136
9.570
0
-0.13(-1.31%)
Mar 12, 2009
8.717
9.779
8.515
9.697
16,446,783
+0.98(+11.24%)
Mar 11, 2009
8.724
9.166
8.500
8.717
14,553,797
+0.28(+3.37%)
Mar 10, 2009
7.901
8.474
7.789
8.432
15,895,363
+1.09(+14.88%)
Mar 09, 2009
6.839
7.564
6.839
7.340
8,999,937
+0.37(+5.37%)
Mar 06, 2009
7.228
7.527
6.659
6.966
0
-0.20(-2.82%)
Mar 05, 2009
7.729
7.834
7.131
7.168
8,314,556
-0.88(-10.88%)
Mar 04, 2009
8.649
8.679
7.811
8.043
13,842,308
-0.39(-4.61%)
Mar 02, 2009
8.657
8.911
8.432
8.432
5,376,182
-0.68(-7.47%)
Feb 27, 2009
8.994
9.630
8.979
9.113
0
-0.77(-7.80%)
Feb 26, 2009
9.974
10.47
9.704
9.884
12,118,711
+0.45(+4.76%)
Feb 25, 2009
9.106
9.884
8.530
9.435
12,225,438
+0.24(+2.60%)
Feb 24, 2009
8.215
9.196
8.028
9.196
8,044,007
+1.02(+12.44%)
Feb 23, 2009
8.597
8.724
8.021
8.178
13,142,510
+0.05(+0.64%)
Feb 20, 2009
7.714
8.395
7.329
8.126
11,828,435
-0.01(-0.09%)
Feb 19, 2009
8.889
8.979
8.133
8.133
5,976,644
-0.62(-7.09%)
Feb 18, 2009
9.083
9.166
8.485
8.754
17,097,304
+0.01(+0.09%)
Feb 17, 2009
9.143
9.263
8.747
8.747
9,444,590
-1.00(-10.22%)
Feb 13, 2009
10.18
10.21
9.734
9.742
9,538,852
-0.57(-5.51%)
Feb 12, 2009
10.35
10.35
9.630
10.31
8,419,310
-0.31(-2.89%)
Feb 11, 2009
10.27
10.66
10.20
10.62
8,172,389
+0.67(+6.77%)
Feb 10, 2009
11.49
11.52
9.914
9.944
18,239,330
-1.64(-14.15%)
Feb 09, 2009
11.50
11.87
11.26
11.58
12,416,042
+0.22(+1.91%)
Feb 06, 2009
10.40
11.45
10.40
11.37
16,836,544
+1.17(+11.45%)
Feb 05, 2009
9.802
10.46
9.315
10.20
15,000,971
+0.27(+2.74%)
Feb 04, 2009
10.17
10.51
9.921
9.926
4,706,961
-0.08(-0.85%)
Feb 03, 2009
10.82
10.82
9.899
10.01
8,445,021
-0.60(-5.64%)
Feb 02, 2009
10.45
10.72
10.30
10.61
3,885,793
-0.07(-0.70%)
Jan 30, 2009
11.22
11.49
10.54
10.68
0
-0.43(-3.90%)
Jan 29, 2009
11.69
11.80
11.10
11.12
4,909,787
-1.08(-8.83%)
Jan 28, 2009
11.85
12.20
11.59
12.20
10,342,598
+1.55(+14.55%)
Jan 27, 2009
10.47
10.66
10.28
10.65
9,976,408
+0.37(+3.64%)
Jan 26, 2009
10.76
11.02
10.13
10.27
4,355,101
-0.33(-3.11%)
Jan 23, 2009
9.652
10.65
9.592
10.60
7,095,712
+0.43(+4.19%)
Jan 22, 2009
10.47
10.73
9.832
10.18
9,624,787
-0.61(-5.69%)
Jan 21, 2009
10.08
10.83
9.592
10.79
10,964,844
+1.35(+14.35%)
Jan 20, 2009
10.89
11.01
9.435
9.435
8,476,065
-2.30(-19.63%)
Jan 16, 2009
12.67
12.83
11.25
11.74
7,490,858
-0.54(-4.39%)
Jan 15, 2009
13.27
13.27
11.86
12.28
14,681,483
-1.03(-7.76%)
Jan 14, 2009
13.69
13.80
13.25
13.31
11,402,572
-0.82(-5.77%)
Jan 13, 2009
13.72
14.32
13.57
14.13
6,896,927
+0.15(+1.07%)
Jan 12, 2009
14.77
14.78
13.74
13.98
3,280,738
-0.82(-5.56%)
Jan 09, 2009
15.52
15.59
14.70
14.80
13,784,429
-0.65(-4.21%)
Jan 08, 2009
15.38
15.68
15.23
15.45
3,843,114
-0.07(-0.48%)
Jan 07, 2009
16.04
16.08
15.43
15.53
9,576,039
-0.81(-4.95%)
Jan 06, 2009
16.33
16.54
16.18
16.33
4,055,013
+0.24(+1.49%)
Jan 05, 2009
16.63
16.63
16.03
16.09
9,500,326
-0.62(-3.72%)
Jan 02, 2009
16.39
16.84
16.06
16.72
0
+0.25(+1.50%)
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
.