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 31, 2014 25.48 25.60 25.27 25.36 1,457,328 -0.42(-1.63%)
Jan 30, 2014 25.72 25.83 25.53 25.78 1,187,525 +0.26(+1.03%)
Jan 29, 2014 25.61 25.86 25.49 25.52 1,813,279 -0.37(-1.41%)
Jan 28, 2014 25.85 26.02 25.79 25.88 1,090,565 +0.10(+0.40%)
Jan 27, 2014 26.13 26.21 25.69 25.78 1,789,899 -0.27(-1.04%)
Jan 24, 2014 26.47 26.50 26.05 26.05 1,552,099 -0.64(-2.41%)
Jan 23, 2014 26.89 26.97 26.49 26.69 1,311,260 -0.35(-1.29%)
Jan 22, 2014 26.95 27.07 26.88 27.04 1,051,056 +0.16(+0.59%)
Jan 21, 2014 26.63 26.88 26.55 26.88 1,131,253 +0.41(+1.56%)
Jan 17, 2014 26.47 26.47 26.47 26.47 985,959 +0.00(+0.00%)
Jan 16, 2014 26.55 26.59 26.35 26.47 1,121,258 -0.17(-0.63%)
Jan 15, 2014 26.41 26.74 26.53 26.64 2,390,233 +0.22(+0.84%)
Jan 14, 2014 26.44 26.49 26.26 26.41 1,908,499 +0.10(+0.39%)
Jan 13, 2014 26.62 26.65 26.22 26.31 1,762,342 -0.31(-1.16%)
Jan 10, 2014 26.64 26.71 26.49 26.62 1,380,570 -0.06(-0.24%)
Jan 09, 2014 26.61 26.71 26.53 26.68 1,973,337 +0.19(+0.72%)
Jan 08, 2014 26.32 26.51 26.26 26.49 2,128,160 +0.23(+0.88%)
Jan 07, 2014 26.14 26.42 26.14 26.26 2,075,414 +0.17(+0.64%)
Jan 06, 2014 26.18 26.37 26.08 26.10 2,664,302 -0.01(-0.03%)
Jan 03, 2014 26.03 26.22 26.03 26.10 1,783,619 +0.03(+0.12%)
Jan 02, 2014 26.22 26.30 26.05 26.07 4,287,706 -0.29(-1.09%)
Dec 31, 2013 26.33 26.36 26.36 26.36 785,747 +0.07(+0.27%)
Dec 30, 2013 26.34 26.37 26.22 26.29 407,467 -0.06(-0.21%)
Dec 27, 2013 26.39 26.45 26.26 26.34 1,814,588 +0.00(+0.00%)
Dec 26, 2013 26.41 26.47 26.32 26.34 1,207,336 -0.02(-0.09%)
Dec 24, 2013 26.33 26.44 26.32 26.37 324,826 +0.05(+0.18%)
Dec 23, 2013 26.07 26.33 26.04 26.32 984,288 +0.26(+1.01%)
Dec 20, 2013 25.75 26.06 25.75 26.06 1,652,189 +0.27(+1.05%)
Dec 19, 2013 25.88 25.88 25.76 25.79 860,145 -0.15(-0.58%)
Dec 18, 2013 25.60 25.94 25.37 25.94 1,061,911 +0.40(+1.58%)
Dec 17, 2013 25.67 25.68 25.44 25.53 1,330,018 -0.15(-0.59%)
Dec 16, 2013 25.61 25.75 25.51 25.68 1,128,028 +0.25(+0.97%)
Dec 13, 2013 25.60 25.69 25.35 25.44 2,021,247 -0.10(-0.40%)
Dec 12, 2013 25.32 25.64 25.32 25.54 1,691,352 +0.22(+0.88%)
Dec 11, 2013 25.71 25.77 25.30 25.32 885,016 -0.40(-1.54%)
Dec 10, 2013 25.78 25.97 25.69 25.71 514,190 -0.15(-0.58%)
Dec 09, 2013 25.95 26.04 25.82 25.86 585,751 +0.01(+0.03%)
Dec 06, 2013 25.72 25.91 25.70 25.86 834,108 +0.36(+1.40%)
Dec 05, 2013 25.56 25.63 25.44 25.50 927,901 -0.07(-0.28%)
Dec 04, 2013 25.29 25.69 25.29 25.57 954,449 +0.16(+0.62%)
Dec 03, 2013 25.56 25.73 25.28 25.41 1,607,237 -0.32(-1.23%)
Dec 02, 2013 25.81 26.09 25.72 25.73 1,347,115 -0.12(-0.46%)
Nov 29, 2013 25.98 26.01 25.85 25.85 819,339 -0.06(-0.24%)
Nov 27, 2013 26.11 26.11 25.79 25.91 1,082,328 +0.06(+0.24%)
Nov 26, 2013 25.83 25.90 25.75 25.85 627,822 +0.06(+0.25%)
Nov 25, 2013 25.77 25.93 25.75 25.79 1,300,116 +0.03(+0.12%)
Nov 22, 2013 25.49 25.76 25.45 25.75 1,649,538 +0.21(+0.81%)
Nov 21, 2013 25.14 25.63 25.14 25.55 1,113,828 +0.40(+1.57%)
Nov 20, 2013 25.15 25.30 25.05 25.15 1,281,420 +0.02(+0.09%)
Nov 19, 2013 25.07 25.29 25.07 25.13 2,009,478 -0.02(-0.06%)
Nov 18, 2013 25.29 25.44 25.13 25.14 2,002,197 -0.07(-0.28%)
Nov 15, 2013 25.25 25.33 25.14 25.21 2,767,315 -0.03(-0.13%)
Nov 14, 2013 25.14 25.25 25.02 25.25 588,056 +0.36(+1.46%)
Nov 12, 2013 25.12 25.13 24.79 24.88 601,189 -0.28(-1.10%)
Nov 11, 2013 25.25 25.25 25.05 25.16 868,347 -0.09(-0.34%)
Nov 08, 2013 24.49 25.25 24.42 25.25 2,532,466 +0.79(+3.24%)
Nov 07, 2013 24.86 24.89 24.45 24.45 952,811 -0.33(-1.34%)
Nov 06, 2013 24.80 24.83 24.70 24.79 965,184 +0.10(+0.42%)
Nov 05, 2013 24.62 24.80 24.56 24.68 1,438,602 -0.03(-0.13%)
Nov 04, 2013 24.79 24.79 24.59 24.72 415,943 +0.02(+0.10%)
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.