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 (%)
Oct 31, 2016 28.85 28.96 28.77 28.84 2,014,330 +0.07(+0.26%)
Oct 28, 2016 29.10 29.10 28.62 28.77 4,169,259 -0.27(-0.95%)
Oct 27, 2016 29.04 29.17 28.86 29.04 2,500,531 +0.13(+0.46%)
Oct 26, 2016 28.66 29.01 28.58 28.91 3,462,784 +0.19(+0.67%)
Oct 25, 2016 28.77 28.94 28.65 28.72 1,395,019 -0.12(-0.43%)
Oct 24, 2016 28.77 28.96 28.75 28.84 2,413,890 +0.22(+0.76%)
Oct 21, 2016 28.35 28.64 28.28 28.62 1,775,074 +0.11(+0.38%)
Oct 20, 2016 28.36 28.69 28.33 28.52 2,195,432 +0.03(+0.12%)
Oct 19, 2016 28.07 28.55 28.05 28.48 2,079,013 +0.50(+1.78%)
Oct 18, 2016 27.91 28.05 27.71 27.98 1,606,832 +0.36(+1.29%)
Oct 17, 2016 27.82 27.89 27.56 27.63 4,375,067 -0.14(-0.51%)
Oct 14, 2016 27.98 28.12 27.69 27.77 5,539,639 +0.13(+0.48%)
Oct 13, 2016 28.02 28.02 27.35 27.64 4,570,640 -0.62(-2.21%)
Oct 12, 2016 28.35 28.48 28.24 28.26 3,503,379 -0.03(-0.12%)
Oct 11, 2016 28.58 28.72 28.14 28.29 4,896,580 -0.31(-1.08%)
Oct 10, 2016 28.67 28.77 28.57 28.60 2,531,855 +0.13(+0.47%)
Oct 07, 2016 28.28 28.57 28.18 28.47 2,735,441 +0.02(+0.06%)
Oct 06, 2016 28.48 28.58 28.26 28.45 4,572,295 +0.02(+0.09%)
Oct 05, 2016 28.04 28.58 27.99 28.43 7,071,178 +0.52(+1.88%)
Oct 04, 2016 27.68 28.11 27.64 27.90 3,353,508 +0.26(+0.93%)
Oct 03, 2016 27.69 27.84 27.54 27.64 3,028,286 -0.12(-0.45%)
Sep 30, 2016 27.48 27.91 27.38 27.77 3,198,518 +0.40(+1.46%)
Sep 29, 2016 27.76 27.95 27.24 27.37 6,687,328 -0.41(-1.47%)
Sep 28, 2016 27.63 27.78 27.38 27.78 3,716,882 +0.28(+1.03%)
Sep 27, 2016 27.12 27.49 27.04 27.49 3,635,129 +0.23(+0.85%)
Sep 26, 2016 27.59 27.68 27.22 27.26 3,612,289 -0.57(-2.06%)
Sep 23, 2016 27.70 28.04 27.70 27.83 1,815,364 +0.00(+0.00%)
Sep 22, 2016 27.78 27.88 27.71 27.83 1,800,347 +0.17(+0.60%)
Sep 21, 2016 27.64 27.80 27.43 27.67 5,713,947 +0.15(+0.54%)
Sep 20, 2016 27.84 27.84 27.49 27.52 3,221,410 -0.03(-0.09%)
Sep 19, 2016 27.47 27.81 27.43 27.54 2,103,677 +0.07(+0.27%)
Sep 16, 2016 27.46 27.58 27.33 27.47 6,041,315 -0.24(-0.88%)
Sep 15, 2016 27.47 27.76 27.37 27.71 3,269,429 +0.22(+0.78%)
Sep 14, 2016 27.75 27.81 27.45 27.50 3,687,957 -0.20(-0.72%)
Sep 13, 2016 27.74 27.80 27.37 27.70 6,061,319 -0.41(-1.47%)
Sep 12, 2016 27.66 28.16 27.47 28.11 4,817,930 +0.17(+0.62%)
Sep 09, 2016 28.14 28.29 27.91 27.94 5,982,150 -0.23(-0.82%)
Sep 08, 2016 28.13 28.23 27.97 28.17 2,562,814 +0.11(+0.38%)
Sep 07, 2016 27.87 28.07 27.74 28.06 5,099,780 +0.17(+0.59%)
Sep 06, 2016 28.34 28.45 27.78 27.89 10,214,933 -0.46(-1.61%)
Sep 02, 2016 28.12 28.35 28.35 28.35 2,213,685 +0.22(+0.79%)
Sep 01, 2016 28.42 28.47 27.88 28.13 4,282,531 -0.16(-0.56%)
Aug 31, 2016 28.32 28.37 27.97 28.28 4,539,791 +0.04(+0.15%)
Aug 30, 2016 28.08 28.26 27.96 28.24 4,409,133 +0.31(+1.13%)
Aug 29, 2016 27.62 28.04 27.46 27.93 2,402,362 +0.24(+0.87%)
Aug 26, 2016 27.58 27.84 27.50 27.69 6,731,728 +0.20(+0.72%)
Aug 25, 2016 27.39 27.55 27.28 27.49 2,335,804 +0.08(+0.30%)
Aug 24, 2016 27.40 27.56 27.34 27.41 2,698,363 -0.01(-0.03%)
Aug 23, 2016 27.45 27.55 27.41 27.41 2,289,627 +0.06(+0.21%)
Aug 22, 2016 27.23 27.41 27.18 27.36 3,999,669 +0.02(+0.09%)
Aug 19, 2016 27.27 27.36 27.18 27.33 2,343,179 +0.02(+0.09%)
Aug 18, 2016 27.17 27.37 27.17 27.31 4,514,075 +0.08(+0.30%)
Aug 17, 2016 27.12 27.30 26.98 27.22 2,756,045 +0.08(+0.31%)
Aug 16, 2016 27.06 27.24 26.97 27.14 5,551,496 -0.02(-0.09%)
Aug 15, 2016 26.88 27.21 26.85 27.17 8,466,534 +0.39(+1.45%)
Aug 12, 2016 26.65 26.78 26.54 26.78 1,632,391 -0.11(-0.40%)
Aug 11, 2016 26.87 26.96 26.75 26.88 2,011,890 +0.09(+0.34%)
Aug 10, 2016 27.07 27.13 26.76 26.79 2,313,903 -0.34(-1.25%)
Aug 09, 2016 27.15 27.21 27.05 27.13 2,432,823 +0.03(+0.12%)
Aug 08, 2016 27.23 27.36 27.07 27.10 2,322,595 -0.06(-0.21%)
Aug 05, 2016 26.68 27.17 26.60 27.16 3,310,609 +0.84(+3.21%)
Aug 04, 2016 26.20 26.44 26.20 26.31 1,542,122 +0.02(+0.09%)
Aug 03, 2016 25.86 26.32 25.86 26.29 2,205,746 +0.43(+1.67%)
Aug 02, 2016 26.06 26.19 25.75 25.86 2,222,240 -0.26(-0.98%)
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.