Skip to main content

S&P Bank ETF SPDR (NY: KBE )

47.09 +0.24 (+0.52%)
Streaming Delayed Price Updated: 2:52 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2012 18.29 18.38 18.14 18.35 2,981,079 +0.10(+0.55%)
Oct 26, 2012 18.38 18.25 18.25 18.25 1,025,588 -0.12(-0.68%)
Oct 25, 2012 18.39 18.44 18.21 18.37 1,209,967 +0.15(+0.81%)
Oct 24, 2012 18.33 18.35 18.19 18.22 1,110,694 -0.01(-0.04%)
Oct 23, 2012 18.23 18.28 18.05 18.23 1,591,033 -0.16(-0.84%)
Oct 19, 2012 18.45 18.51 18.30 18.39 1,491,502 -0.12(-0.67%)
Oct 18, 2012 18.46 18.59 18.46 18.51 2,413,543 +0.01(+0.04%)
Oct 17, 2012 18.30 18.55 18.28 18.50 4,516,053 +0.27(+1.49%)
Oct 16, 2012 18.53 18.53 18.21 18.23 2,118,146 -0.19(-1.01%)
Oct 15, 2012 18.45 18.47 18.32 18.42 2,153,654 +0.07(+0.38%)
Oct 12, 2012 18.63 18.66 18.28 18.35 4,799,427 -0.46(-2.43%)
Oct 11, 2012 18.87 18.92 18.79 18.80 2,386,190 +0.12(+0.66%)
Oct 10, 2012 18.63 18.76 18.56 18.68 766,927 +0.03(+0.17%)
Oct 09, 2012 18.84 18.86 18.62 18.65 1,980,121 -0.18(-0.95%)
Oct 08, 2012 18.80 18.87 18.76 18.83 951,249 -0.07(-0.37%)
Oct 05, 2012 19.05 19.05 18.83 18.90 1,959,250 +0.02(+0.12%)
Oct 04, 2012 18.69 18.90 18.63 18.87 3,052,817 +0.32(+1.71%)
Oct 03, 2012 18.43 18.61 18.33 18.56 2,500,221 +0.25(+1.36%)
Oct 02, 2012 18.33 18.39 18.22 18.31 4,012,756 +0.07(+0.38%)
Oct 01, 2012 18.26 18.43 18.22 18.24 2,079,489 +0.02(+0.13%)
Sep 28, 2012 18.23 18.30 18.15 18.21 1,498,611 -0.09(-0.47%)
Sep 27, 2012 18.25 18.42 18.15 18.30 4,362,140 +0.16(+0.85%)
Sep 26, 2012 18.15 18.26 18.09 18.14 5,852,020 -0.11(-0.59%)
Sep 25, 2012 18.56 18.64 18.25 18.25 1,409,193 -0.27(-1.47%)
Sep 24, 2012 18.32 18.60 18.30 18.52 2,519,964 +0.09(+0.46%)
Sep 21, 2012 18.66 18.74 18.42 18.44 1,462,936 -0.05(-0.27%)
Sep 20, 2012 18.52 18.54 18.30 18.49 8,230,884 -0.15(-0.79%)
Sep 19, 2012 18.61 18.74 18.56 18.64 1,919,865 +0.05(+0.29%)
Sep 18, 2012 18.65 18.71 18.54 18.58 1,147,550 -0.11(-0.58%)
Sep 17, 2012 19.00 19.00 18.64 18.69 5,098,462 -0.33(-1.75%)
Sep 14, 2012 18.81 19.12 18.80 19.02 13,642,188 +0.34(+1.82%)
Sep 13, 2012 18.30 18.78 18.21 18.68 5,606,104 +0.37(+2.02%)
Sep 12, 2012 18.27 18.39 18.25 18.31 2,249,683 +0.14(+0.76%)
Sep 11, 2012 18.10 18.23 18.03 18.17 1,644,266 +0.12(+0.64%)
Sep 10, 2012 18.14 18.24 18.04 18.06 1,137,542 -0.10(-0.55%)
Sep 07, 2012 18.10 18.22 17.98 18.16 1,323,234 +0.20(+1.12%)
Sep 06, 2012 17.64 18.01 17.64 17.96 5,298,240 +0.42(+2.42%)
Sep 05, 2012 17.55 17.58 17.45 17.53 962,482 -0.03(-0.18%)
Sep 04, 2012 17.46 17.62 17.36 17.56 1,640,671 +0.12(+0.66%)
Aug 31, 2012 17.54 17.57 17.39 17.45 1,232,538 +0.01(+0.04%)
Aug 30, 2012 17.45 17.46 17.33 17.44 567,306 -0.11(-0.62%)
Aug 29, 2012 17.39 17.59 17.39 17.55 2,904,759 +0.18(+1.02%)
Aug 27, 2012 17.42 17.47 17.32 17.37 1,055,854 +0.09(+0.54%)
Aug 24, 2012 17.18 17.34 17.13 17.28 712,340 +0.08(+0.45%)
Aug 23, 2012 17.35 17.41 17.18 17.20 1,096,729 -0.21(-1.20%)
Aug 22, 2012 17.45 17.57 17.33 17.41 2,677,408 -0.07(-0.40%)
Aug 21, 2012 17.49 17.71 17.43 17.48 1,006,470 +0.02(+0.09%)
Aug 20, 2012 17.39 17.51 17.36 17.46 871,392 +0.01(+0.04%)
Aug 17, 2012 17.37 17.46 17.32 17.45 1,780,007 +0.12(+0.67%)
Aug 16, 2012 17.26 17.40 17.19 17.34 1,456,102 +0.09(+0.54%)
Aug 15, 2012 17.11 17.29 17.11 17.25 552,778 +0.08(+0.50%)
Aug 14, 2012 17.22 17.30 17.11 17.16 583,400 +0.01(+0.04%)
Aug 13, 2012 17.14 17.17 16.98 17.15 494,495 +0.02(+0.09%)
Aug 10, 2012 17.11 17.18 17.05 17.14 1,045,308 -0.04(-0.23%)
Aug 09, 2012 17.11 17.24 17.11 17.18 567,909 -0.03(-0.18%)
Aug 08, 2012 17.07 17.26 17.01 17.21 481,994 +0.05(+0.31%)
Aug 07, 2012 16.99 17.32 16.99 17.15 1,651,665 +0.18(+1.05%)
Aug 06, 2012 17.08 17.16 16.97 16.98 2,044,332 +0.00(+0.00%)
Aug 03, 2012 16.72 17.07 16.67 16.98 2,801,455 +0.45(+2.71%)
Aug 02, 2012 16.56 16.67 16.37 16.53 1,325,341 -0.18(-1.06%)
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.