Skip to main content

S&P Bank ETF SPDR (NY: KBE )

47.10 +0.25 (+0.53%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 30, 2015 24.43 24.86 24.43 24.49 1,870,156 -0.31(-1.24%)
Jan 29, 2015 24.50 24.83 24.37 24.79 3,277,609 +0.32(+1.32%)
Jan 28, 2015 25.28 25.29 24.47 24.47 2,956,665 -0.66(-2.63%)
Jan 27, 2015 25.14 25.32 24.96 25.13 2,239,433 -0.27(-1.05%)
Jan 26, 2015 25.12 25.42 24.94 25.40 1,668,275 +0.27(+1.09%)
Jan 23, 2015 25.41 25.54 25.10 25.12 2,808,494 -0.33(-1.30%)
Jan 22, 2015 24.66 25.48 24.60 25.45 12,459,844 +1.06(+4.33%)
Jan 21, 2015 24.39 24.65 24.29 24.40 2,669,732 +0.00(+0.00%)
Jan 20, 2015 24.75 24.75 24.26 24.40 3,686,267 -0.19(-0.76%)
Jan 16, 2015 24.24 24.61 24.16 24.58 1,852,971 +0.37(+1.53%)
Jan 15, 2015 24.60 24.62 24.16 24.21 2,410,198 -0.36(-1.45%)
Jan 14, 2015 24.51 24.70 24.17 24.57 4,274,869 -0.38(-1.52%)
Jan 13, 2015 25.24 25.48 24.76 24.95 7,105,840 -0.18(-0.71%)
Jan 12, 2015 25.37 25.44 25.08 25.12 1,903,035 -0.31(-1.24%)
Jan 09, 2015 26.16 26.16 25.43 25.44 1,162,382 -0.65(-2.51%)
Jan 08, 2015 25.86 26.14 25.84 26.09 1,018,306 +0.45(+1.76%)
Jan 07, 2015 25.83 25.83 25.39 25.64 983,986 +0.16(+0.63%)
Jan 06, 2015 26.07 26.24 25.37 25.48 2,166,623 -0.68(-2.59%)
Jan 05, 2015 26.71 26.79 26.10 26.16 1,802,043 -0.72(-2.67%)
Jan 02, 2015 27.18 27.28 26.59 26.88 1,178,225 -0.21(-0.77%)
Dec 31, 2014 27.47 27.09 27.09 27.09 817,885 -0.23(-0.83%)
Dec 30, 2014 27.30 27.47 27.20 27.31 1,305,627 -0.07(-0.27%)
Dec 29, 2014 27.02 27.54 27.02 27.38 1,956,564 +0.23(+0.83%)
Dec 26, 2014 27.17 27.29 27.12 27.16 345,324 +0.02(+0.06%)
Dec 24, 2014 27.18 27.14 27.14 27.14 387,699 -0.04(-0.15%)
Dec 23, 2014 26.97 27.26 26.93 27.18 601,855 +0.25(+0.93%)
Dec 22, 2014 27.05 27.05 26.75 26.93 990,396 -0.02(-0.09%)
Dec 19, 2014 27.07 27.07 26.84 26.96 1,195,731 -0.03(-0.13%)
Dec 18, 2014 26.75 26.99 26.70 26.99 1,775,316 +0.50(+1.88%)
Dec 17, 2014 26.00 26.52 25.90 26.49 3,107,816 +0.59(+2.30%)
Dec 16, 2014 25.87 26.29 25.72 25.90 2,222,720 -0.08(-0.31%)
Dec 15, 2014 26.36 26.40 25.86 25.98 2,750,357 -0.19(-0.74%)
Dec 12, 2014 26.42 26.52 26.16 26.17 1,970,550 -0.39(-1.45%)
Dec 11, 2014 26.61 26.81 26.50 26.56 1,612,866 +0.08(+0.30%)
Dec 10, 2014 27.06 27.23 26.45 26.48 6,037,120 -0.76(-2.77%)
Dec 09, 2014 26.68 27.26 26.68 27.23 1,157,289 +0.16(+0.59%)
Dec 08, 2014 27.09 27.35 26.92 27.07 1,250,292 -0.06(-0.21%)
Dec 05, 2014 26.84 27.21 26.82 27.13 1,237,633 +0.46(+1.72%)
Dec 04, 2014 26.70 26.71 26.53 26.67 1,095,048 -0.02(-0.09%)
Dec 03, 2014 26.41 26.73 26.36 26.69 1,243,201 +0.27(+1.03%)
Dec 02, 2014 26.17 26.61 26.16 26.42 1,604,769 +0.26(+0.98%)
Dec 01, 2014 26.55 26.60 26.07 26.16 1,102,453 -0.47(-1.75%)
Nov 28, 2014 27.06 27.14 26.61 26.63 772,132 -0.44(-1.63%)
Nov 26, 2014 26.94 27.07 27.07 27.07 998,356 +0.06(+0.24%)
Nov 25, 2014 27.05 27.08 26.89 27.01 869,763 +0.02(+0.09%)
Nov 24, 2014 26.82 27.02 26.79 26.98 1,458,542 +0.24(+0.90%)
Nov 21, 2014 27.17 27.17 26.68 26.74 642,265 -0.14(-0.51%)
Nov 20, 2014 26.55 26.88 26.53 26.88 875,053 +0.19(+0.72%)
Nov 19, 2014 26.83 26.87 26.52 26.69 1,030,282 -0.18(-0.69%)
Nov 18, 2014 26.81 26.98 26.79 26.87 820,249 +0.06(+0.21%)
Nov 17, 2014 26.86 26.89 26.71 26.81 493,015 -0.05(-0.18%)
Nov 14, 2014 27.01 27.06 26.82 26.86 597,740 -0.14(-0.51%)
Nov 13, 2014 27.19 27.23 26.94 27.00 574,758 -0.24(-0.88%)
Nov 12, 2014 26.88 27.27 26.88 27.24 820,598 +0.31(+1.16%)
Nov 11, 2014 26.94 26.99 26.86 26.93 816,686 +0.00(+0.00%)
Nov 10, 2014 26.83 26.97 26.66 26.93 992,311 +0.14(+0.51%)
Nov 07, 2014 26.70 26.84 26.57 26.79 1,449,033 +0.06(+0.21%)
Nov 06, 2014 26.55 26.75 26.45 26.73 2,483,313 +0.19(+0.73%)
Nov 05, 2014 26.53 26.57 26.38 26.54 581,405 +0.18(+0.70%)
Nov 04, 2014 26.37 26.45 26.16 26.36 983,195 -0.12(-0.46%)
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.