Sign In  |  Register  |  About Sunnyvale  |  Contact Us

Sunnyvale, CA
September 01, 2020 10:10am
7-Day Forecast | Traffic

  • Search Hotels in Sunnyvale

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

S&P Bank ETF SPDR (NY: KBE )

47.93 +0.21 (+0.44%)
Official Closing Price Updated: 8:00 PM EDT, May 17, 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:
Year:
Range:
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 Sunnyvale.com & California Media Partners, LLC. All rights reserved.