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 (%)
Jun 30, 2016 24.79 25.08 24.51 25.06 5,298,435 +0.49(+1.97%)
Jun 29, 2016 24.28 24.58 24.09 24.57 7,127,146 +0.63(+2.64%)
Jun 28, 2016 23.59 23.98 23.43 23.94 13,488,501 +0.76(+3.30%)
Jun 27, 2016 24.11 24.25 23.03 23.17 11,056,927 -1.38(-5.62%)
Jun 24, 2016 24.74 25.30 24.54 24.56 7,223,431 -1.92(-7.24%)
Jun 23, 2016 26.14 26.51 26.05 26.47 4,281,011 +0.76(+2.97%)
Jun 22, 2016 25.79 26.05 25.67 25.71 2,770,138 -0.02(-0.06%)
Jun 21, 2016 25.71 25.77 25.41 25.72 2,579,043 +0.10(+0.38%)
Jun 20, 2016 25.95 26.20 25.60 25.62 3,951,827 +0.20(+0.78%)
Jun 17, 2016 25.43 25.61 25.21 25.43 3,912,680 +0.18(+0.70%)
Jun 16, 2016 25.27 25.36 24.94 25.25 4,118,826 -0.34(-1.34%)
Jun 15, 2016 25.49 25.99 25.42 25.59 3,208,123 +0.14(+0.55%)
Jun 14, 2016 25.90 26.16 25.30 25.45 3,816,486 -0.58(-2.23%)
Jun 13, 2016 26.18 26.48 26.00 26.03 3,635,077 -0.34(-1.30%)
Jun 10, 2016 26.28 26.55 26.27 26.38 3,912,107 -0.43(-1.62%)
Jun 09, 2016 26.93 27.00 26.57 26.81 4,279,434 -0.38(-1.38%)
Jun 08, 2016 27.05 27.26 27.05 27.19 1,535,904 +0.06(+0.21%)
Jun 07, 2016 27.26 27.34 27.11 27.13 2,211,329 -0.18(-0.66%)
Jun 06, 2016 26.96 27.46 26.96 27.31 6,764,719 +0.36(+1.34%)
Jun 03, 2016 26.99 26.99 26.31 26.95 10,559,571 -0.57(-2.08%)
Jun 02, 2016 27.25 27.52 27.19 27.52 1,594,343 +0.10(+0.36%)
Jun 01, 2016 27.05 27.47 26.89 27.43 2,812,375 +0.07(+0.24%)
May 31, 2016 27.48 27.55 27.21 27.36 2,360,318 -0.03(-0.12%)
May 27, 2016 27.21 27.39 27.39 27.39 3,031,839 +0.27(+1.00%)
May 26, 2016 27.35 27.48 27.02 27.12 2,393,994 -0.20(-0.72%)
May 25, 2016 27.06 27.50 27.02 27.32 3,384,827 +0.44(+1.64%)
May 24, 2016 26.59 27.01 26.52 26.88 3,152,898 +0.48(+1.83%)
May 23, 2016 26.48 26.55 26.18 26.39 1,853,881 -0.07(-0.25%)
May 20, 2016 26.43 26.66 26.31 26.46 2,150,055 +0.23(+0.87%)
May 19, 2016 26.31 26.64 25.98 26.23 3,875,462 -0.28(-1.05%)
May 18, 2016 25.45 26.56 25.40 26.51 4,648,518 +1.06(+4.15%)
May 17, 2016 25.46 25.85 25.31 25.45 3,529,997 -0.11(-0.45%)
May 16, 2016 25.25 25.71 25.25 25.57 3,681,217 +0.29(+1.17%)
May 13, 2016 25.54 25.99 25.14 25.27 2,633,643 -0.41(-1.59%)
May 12, 2016 26.01 26.20 25.53 25.68 2,693,647 -0.19(-0.73%)
May 11, 2016 25.90 26.21 25.80 25.87 1,699,349 -0.09(-0.35%)
May 10, 2016 25.61 26.06 25.61 25.96 2,769,731 +0.47(+1.86%)
May 09, 2016 25.53 25.74 25.33 25.49 2,384,283 -0.07(-0.26%)
May 06, 2016 25.26 25.56 25.17 25.55 3,867,204 +0.10(+0.39%)
May 05, 2016 25.65 25.79 25.37 25.45 4,619,348 -0.13(-0.51%)
May 04, 2016 25.79 26.06 25.31 25.58 5,678,327 -0.53(-2.04%)
May 03, 2016 26.32 26.33 25.86 26.12 2,740,128 -0.61(-2.27%)
May 02, 2016 26.65 26.77 26.39 26.72 2,654,454 +0.17(+0.65%)
Apr 29, 2016 26.61 26.75 26.35 26.55 3,511,467 -0.16(-0.61%)
Apr 28, 2016 26.71 27.04 26.58 26.71 2,599,069 -0.30(-1.12%)
Apr 27, 2016 26.99 27.24 26.80 27.02 4,786,024 +0.02(+0.09%)
Apr 26, 2016 26.73 27.07 26.64 26.99 2,600,923 +0.29(+1.10%)
Apr 25, 2016 26.73 26.83 26.44 26.70 3,029,476 -0.16(-0.58%)
Apr 22, 2016 26.55 26.96 26.55 26.85 1,476,870 +0.25(+0.92%)
Apr 21, 2016 26.76 27.02 26.56 26.61 2,577,092 -0.13(-0.49%)
Apr 20, 2016 26.37 26.81 26.26 26.74 5,079,788 +0.38(+1.46%)
Apr 19, 2016 26.11 26.38 26.02 26.35 2,136,209 +0.34(+1.29%)
Apr 18, 2016 25.62 26.10 25.57 26.02 2,051,531 +0.18(+0.70%)
Apr 15, 2016 25.91 26.01 25.67 25.84 1,709,353 -0.05(-0.19%)
Apr 14, 2016 25.58 26.23 25.54 25.89 2,899,862 +0.23(+0.89%)
Apr 13, 2016 24.98 25.74 24.96 25.66 3,867,408 +0.92(+3.74%)
Apr 12, 2016 24.33 24.77 24.25 24.73 2,825,402 +0.50(+2.06%)
Apr 11, 2016 24.20 24.64 24.18 24.23 3,355,367 +0.13(+0.54%)
Apr 08, 2016 24.16 24.50 24.00 24.10 2,917,605 +0.16(+0.68%)
Apr 07, 2016 24.35 24.41 23.77 23.94 2,178,095 -0.65(-2.63%)
Apr 06, 2016 24.33 24.61 24.20 24.59 3,049,236 +0.22(+0.91%)
Apr 05, 2016 24.59 24.72 24.33 24.37 2,511,785 -0.51(-2.04%)
Apr 04, 2016 24.91 25.14 24.72 24.87 2,413,723 -0.07(-0.26%)
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.