Skip to main content

S&P Bank ETF SPDR (NY: KBE )

53.29 +0.21 (+0.40%)
Official Closing Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2013 24.78 24.80 24.53 24.55 994,627 -0.22(-0.89%)
Oct 30, 2013 24.86 24.92 24.75 24.77 1,242,483 -0.08(-0.32%)
Oct 29, 2013 24.82 24.93 24.71 24.85 1,055,951 +0.00(+0.00%)
Oct 28, 2013 24.67 24.92 24.67 24.85 888,319 +0.09(+0.35%)
Oct 25, 2013 24.71 24.79 24.64 24.76 731,727 +0.05(+0.19%)
Oct 24, 2013 24.75 24.75 24.52 24.71 1,214,115 +0.02(+0.06%)
Oct 23, 2013 24.58 24.75 24.53 24.70 1,197,412 -0.08(-0.32%)
Oct 22, 2013 24.76 24.89 24.70 24.78 1,264,259 -0.06(-0.22%)
Oct 21, 2013 24.79 24.85 24.70 24.83 1,041,849 +0.02(+0.10%)
Oct 18, 2013 24.83 24.87 24.52 24.81 836,590 +0.10(+0.41%)
Oct 17, 2013 24.40 24.73 24.37 24.71 1,514,564 +0.14(+0.57%)
Oct 16, 2013 24.27 24.67 24.24 24.57 1,446,083 +0.47(+1.96%)
Oct 15, 2013 24.27 24.34 24.02 24.09 1,603,787 -0.23(-0.94%)
Oct 14, 2013 24.08 24.34 24.02 24.32 1,426,448 +0.12(+0.49%)
Oct 11, 2013 23.87 24.20 23.73 24.20 1,685,005 +0.30(+1.25%)
Oct 10, 2013 23.53 23.92 23.53 23.90 1,728,182 +0.62(+2.67%)
Oct 09, 2013 23.25 23.38 23.16 23.28 2,543,755 +0.06(+0.27%)
Oct 08, 2013 23.42 23.52 23.22 23.22 1,454,429 -0.24(-1.01%)
Oct 07, 2013 23.59 23.75 23.44 23.46 1,217,004 -0.40(-1.68%)
Oct 04, 2013 23.58 23.89 23.58 23.86 1,131,625 +0.25(+1.07%)
Oct 03, 2013 23.67 23.70 23.46 23.61 1,943,470 -0.10(-0.43%)
Oct 02, 2013 23.73 23.76 23.59 23.71 2,688,343 -0.17(-0.69%)
Oct 01, 2013 23.63 23.92 23.57 23.87 2,331,449 +0.30(+1.27%)
Sep 27, 2013 23.48 23.69 23.46 23.57 1,435,968 +0.00(+0.00%)
Sep 26, 2013 23.62 23.78 23.49 23.57 1,413,523 -0.07(-0.30%)
Sep 25, 2013 23.53 23.75 23.31 23.64 1,961,587 +0.18(+0.77%)
Sep 24, 2013 23.39 23.62 23.28 23.46 3,138,526 +0.05(+0.23%)
Sep 23, 2013 23.57 23.68 23.27 23.41 1,617,815 -0.27(-1.13%)
Sep 20, 2013 23.68 23.79 23.63 23.68 2,069,085 +0.04(+0.16%)
Sep 19, 2013 24.15 24.15 23.55 23.64 5,009,109 -0.41(-1.72%)
Sep 18, 2013 24.09 24.33 24.00 24.05 2,607,485 -0.09(-0.39%)
Sep 17, 2013 23.84 24.15 23.83 24.15 1,514,435 +0.27(+1.15%)
Sep 16, 2013 23.99 24.00 23.81 23.87 1,932,152 +0.16(+0.66%)
Sep 13, 2013 23.66 23.76 23.54 23.72 3,061,907 +0.04(+0.17%)
Sep 12, 2013 23.86 23.90 23.66 23.68 1,042,483 -0.16(-0.69%)
Sep 11, 2013 23.92 23.94 23.73 23.84 898,506 -0.09(-0.39%)
Sep 10, 2013 23.79 23.94 23.79 23.93 1,803,273 +0.22(+0.92%)
Sep 09, 2013 23.69 23.72 23.51 23.72 1,996,193 +0.10(+0.43%)
Sep 06, 2013 23.80 23.81 23.24 23.61 2,866,885 -0.12(-0.49%)
Sep 05, 2013 23.57 23.80 23.57 23.73 1,001,160 +0.19(+0.80%)
Sep 04, 2013 23.40 23.68 23.35 23.54 2,353,706 +0.16(+0.67%)
Sep 03, 2013 23.68 23.95 23.21 23.39 3,013,529 -0.02(-0.07%)
Aug 30, 2013 23.69 23.76 23.36 23.40 2,230,790 -0.27(-1.16%)
Aug 29, 2013 23.54 23.86 23.54 23.68 1,663,063 +0.11(+0.47%)
Aug 28, 2013 23.42 23.68 23.35 23.57 1,467,452 +0.13(+0.53%)
Aug 27, 2013 24.04 24.04 23.42 23.44 3,605,311 -0.81(-3.36%)
Aug 26, 2013 24.42 24.54 24.25 24.26 2,210,990 -0.18(-0.74%)
Aug 23, 2013 24.60 24.64 24.34 24.44 1,438,729 -0.13(-0.54%)
Aug 22, 2013 24.26 24.76 24.25 24.57 1,437,190 +0.38(+1.59%)
Aug 21, 2013 24.32 24.42 24.06 24.19 2,978,241 -0.18(-0.74%)
Aug 20, 2013 24.03 24.43 24.00 24.37 1,890,919 +0.34(+1.40%)
Aug 19, 2013 24.30 24.30 24.01 24.03 2,011,937 -0.28(-1.16%)
Aug 16, 2013 24.13 24.53 24.12 24.31 1,872,177 +0.09(+0.39%)
Aug 15, 2013 24.30 24.33 24.12 24.22 1,658,743 -0.26(-1.06%)
Aug 14, 2013 24.48 24.66 24.45 24.48 655,613 +0.00(+0.00%)
Aug 13, 2013 24.56 24.56 24.23 24.48 2,375,510 +0.00(+0.00%)
Aug 12, 2013 24.28 24.58 24.28 24.48 795,041 -0.03(-0.13%)
Aug 09, 2013 24.55 24.68 24.44 24.51 981,391 -0.09(-0.38%)
Aug 08, 2013 24.65 24.79 24.44 24.60 1,387,861 +0.09(+0.35%)
Aug 07, 2013 24.59 24.62 24.33 24.51 1,902,900 -0.19(-0.76%)
Aug 06, 2013 24.96 24.98 24.62 24.70 1,824,086 -0.27(-1.10%)
Aug 05, 2013 24.99 25.10 24.86 24.98 971,643 -0.05(-0.19%)
Aug 02, 2013 25.05 25.13 24.82 25.02 1,306,954 -0.02(-0.06%)
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.