Skip to main content

S&P Bank ETF SPDR (NY: KBE )

53.29 +0.21 (+0.40%)
Official Closing Price Updated: 4:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 30, 2009 10.91 11.16 10.24 10.38 0 -0.42(-3.90%)
Jan 29, 2009 11.36 11.47 10.78 10.80 5,052,834 -1.05(-8.83%)
Jan 28, 2009 11.52 11.85 11.26 11.85 10,643,932 +1.50(+14.55%)
Jan 27, 2009 10.18 10.36 9.989 10.35 10,267,073 +0.36(+3.64%)
Jan 26, 2009 10.45 10.71 9.844 9.982 4,481,987 -0.32(-3.11%)
Jan 23, 2009 9.379 10.35 9.321 10.30 7,302,447 +0.41(+4.19%)
Jan 22, 2009 10.17 10.43 9.553 9.888 9,905,207 -0.60(-5.69%)
Jan 21, 2009 9.793 10.53 9.321 10.48 11,284,307 +1.32(+14.35%)
Jan 20, 2009 10.59 10.70 9.168 9.168 8,723,017 -2.24(-19.63%)
Jan 16, 2009 12.32 12.47 10.93 11.41 7,709,106 -0.52(-4.39%)
Jan 15, 2009 12.89 12.89 11.52 11.93 15,109,231 -1.00(-7.76%)
Jan 14, 2009 13.30 13.41 12.88 12.93 11,734,788 -0.79(-5.77%)
Jan 13, 2009 13.33 13.92 13.18 13.73 7,097,870 +0.15(+1.07%)
Jan 12, 2009 14.35 14.36 13.35 13.58 3,376,323 -0.80(-5.56%)
Jan 09, 2009 15.08 15.14 14.29 14.38 14,186,041 -0.63(-4.21%)
Jan 08, 2009 14.94 15.24 14.80 15.01 3,955,084 -0.07(-0.48%)
Jan 07, 2009 15.59 15.62 14.99 15.09 9,855,039 -0.79(-4.95%)
Jan 06, 2009 15.87 16.07 15.72 15.87 4,173,156 +0.23(+1.49%)
Jan 05, 2009 16.16 16.16 15.58 15.64 9,777,120 -0.60(-3.72%)
Jan 02, 2009 15.93 16.37 15.61 16.24 0 +0.24(+1.50%)
Jan 01, 2009 15.28 16.08 15.28 16.00 0 +0.00(+0.00%)
Dec 31, 2008 15.28 16.08 15.28 16.00 2,737,176 +0.56(+3.63%)
Dec 30, 2008 15.01 15.49 14.96 15.44 1,543,746 +0.53(+3.56%)
Dec 29, 2008 15.22 15.22 14.66 14.91 765,295 -0.12(-0.83%)
Dec 26, 2008 15.34 15.34 14.93 15.04 1,193,664 -0.11(-0.72%)
Dec 24, 2008 14.77 15.14 14.77 15.14 1,079,200 +0.35(+2.36%)
Dec 23, 2008 15.10 15.21 14.77 14.80 2,737,132 -0.29(-1.93%)
Dec 22, 2008 15.54 15.73 14.96 15.09 3,181,276 -0.48(-3.08%)
Dec 19, 2008 15.73 16.18 15.42 15.57 5,180,806 -0.18(-1.12%)
Dec 18, 2008 16.41 16.49 15.60 15.74 5,360,447 -0.43(-2.68%)
Dec 17, 2008 16.11 16.60 15.95 16.17 8,155,537 -0.25(-1.49%)
Dec 16, 2008 15.17 16.47 15.17 16.42 7,641,228 +1.45(+9.69%)
Dec 15, 2008 15.47 15.59 14.64 14.97 5,596,045 -0.61(-3.94%)
Dec 12, 2008 14.63 15.66 14.63 15.58 8,111,034 +0.17(+1.08%)
Dec 11, 2008 16.43 16.45 15.22 15.42 12,660,872 -1.24(-7.45%)
Dec 10, 2008 17.21 17.21 16.35 16.66 8,484,084 -0.32(-1.91%)
Dec 09, 2008 17.67 17.84 16.86 16.98 9,210,539 -0.82(-4.62%)
Dec 08, 2008 17.47 18.08 17.13 17.81 12,851,456 +0.81(+4.75%)
Dec 05, 2008 15.45 17.06 15.42 17.00 9,173,661 +1.05(+6.61%)
Dec 04, 2008 15.76 16.95 15.60 15.94 11,901,293 -0.18(-1.12%)
Dec 03, 2008 15.14 16.25 14.61 16.12 6,346,568 +0.84(+5.52%)
Dec 02, 2008 14.65 15.37 14.00 15.28 10,760,958 +0.97(+6.81%)
Dec 01, 2008 16.59 16.61 14.12 14.31 4,334,712 -2.81(-16.40%)
Nov 28, 2008 16.52 17.16 16.48 17.11 2,528,970 +0.51(+3.09%)
Nov 26, 2008 15.60 16.65 15.47 16.60 5,458,414 +0.64(+4.02%)
Nov 25, 2008 16.16 16.29 15.17 15.96 13,954,541 +0.66(+4.34%)
Nov 24, 2008 13.90 15.71 13.73 15.29 17,034,806 +2.04(+15.41%)
Nov 21, 2008 13.69 13.70 11.82 13.25 20,923,050 +0.05(+0.38%)
Nov 20, 2008 14.20 14.68 12.96 13.20 14,182,799 -1.38(-9.45%)
Nov 19, 2008 16.33 16.36 14.52 14.58 12,519,968 -1.75(-10.69%)
Nov 18, 2008 16.68 16.86 15.50 16.33 13,224,271 -0.14(-0.83%)
Nov 17, 2008 17.16 17.31 16.43 16.46 10,026,940 -0.82(-4.72%)
Nov 14, 2008 17.86 18.46 17.20 17.28 9,523,478 -1.10(-6.00%)
Nov 13, 2008 17.28 18.40 16.11 18.38 17,830,620 +1.23(+7.19%)
Nov 12, 2008 17.96 18.35 17.12 17.15 17,070,584 -1.18(-6.42%)
Nov 11, 2008 18.40 18.78 17.99 18.32 10,606,639 -0.36(-1.93%)
Nov 10, 2008 19.61 19.67 18.37 18.69 6,278,318 -0.51(-2.63%)
Nov 07, 2008 19.21 19.39 18.57 19.19 8,882,785 +0.22(+1.14%)
Nov 06, 2008 20.21 20.58 18.87 18.97 13,830,997 -1.15(-5.73%)
Nov 05, 2008 21.95 21.95 19.98 20.13 8,049,590 -1.99(-9.00%)
Nov 04, 2008 21.33 22.16 21.26 22.12 8,404,493 +0.98(+4.64%)
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.