Skip to main content

S&P Bank ETF SPDR (NY: KBE )

44.33 -0.43 (-0.96%)
Streaming Delayed Price Updated: 10:49 AM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2011 15.13 15.28 14.90 14.91 5,246,627 -0.48(-3.14%)
Oct 28, 2011 15.35 15.50 15.22 15.39 6,200,691 -0.07(-0.44%)
Oct 27, 2011 15.35 15.61 15.09 15.46 8,479,095 +0.75(+5.08%)
Oct 26, 2011 14.67 14.81 14.42 14.71 6,714,474 +0.28(+1.93%)
Oct 25, 2011 14.79 14.79 14.38 14.43 7,224,185 -0.50(-3.34%)
Oct 24, 2011 14.66 15.00 14.56 14.93 6,037,378 +0.32(+2.22%)
Oct 21, 2011 14.57 14.65 14.39 14.61 18,103,750 +0.25(+1.73%)
Oct 20, 2011 14.11 14.42 13.92 14.36 14,142,987 +0.25(+1.76%)
Oct 19, 2011 14.50 14.68 14.07 14.11 16,384,079 -0.41(-2.86%)
Oct 18, 2011 13.85 14.71 13.78 14.52 25,601,540 +0.81(+5.94%)
Oct 17, 2011 14.10 14.13 13.67 13.71 15,355,085 -0.56(-3.91%)
Oct 14, 2011 14.36 14.45 13.93 14.27 23,062,882 +0.10(+0.69%)
Oct 13, 2011 14.42 14.42 13.91 14.17 20,598,286 -0.42(-2.90%)
Oct 12, 2011 14.31 14.91 14.27 14.59 13,395,932 +0.45(+3.15%)
Oct 11, 2011 13.90 14.24 13.76 14.14 5,486,605 +0.11(+0.75%)
Oct 10, 2011 13.65 14.05 13.65 14.04 5,398,094 +0.69(+5.14%)
Oct 07, 2011 14.02 14.02 13.28 13.35 8,019,855 -0.57(-4.12%)
Oct 06, 2011 13.71 13.96 13.53 13.93 9,753,147 +0.60(+4.47%)
Oct 05, 2011 13.16 13.41 12.87 13.33 8,528,365 +0.15(+1.14%)
Oct 04, 2011 12.44 13.21 12.20 13.18 10,147,973 +0.56(+4.42%)
Oct 03, 2011 13.30 13.41 12.60 12.62 7,217,463 -0.61(-4.62%)
Sep 30, 2011 13.53 13.63 13.23 13.23 14,097,352 -0.54(-3.89%)
Sep 29, 2011 13.72 13.85 13.34 13.77 4,916,415 +0.45(+3.40%)
Sep 28, 2011 13.84 13.87 13.32 13.32 4,134,087 -0.48(-3.50%)
Sep 27, 2011 14.17 14.27 13.68 13.80 11,818,403 +0.00(+0.00%)
Sep 26, 2011 13.27 13.83 13.22 13.80 16,646,058 +0.69(+5.24%)
Sep 23, 2011 12.78 13.19 12.76 13.11 10,645,443 +0.22(+1.70%)
Sep 22, 2011 12.87 13.09 12.67 12.89 10,552,152 -0.36(-2.73%)
Sep 21, 2011 14.04 14.10 13.25 13.25 30,443,754 -0.79(-5.64%)
Sep 20, 2011 14.13 14.29 14.02 14.05 5,292,917 -0.04(-0.27%)
Sep 19, 2011 14.18 14.21 13.94 14.08 4,790,690 -0.41(-2.81%)
Sep 16, 2011 14.58 14.67 14.22 14.49 6,811,022 -0.05(-0.35%)
Sep 15, 2011 14.36 14.55 14.24 14.54 6,115,675 +0.34(+2.38%)
Sep 14, 2011 14.06 14.39 13.84 14.21 11,919,435 +0.25(+1.78%)
Sep 13, 2011 13.90 14.20 13.82 13.96 7,904,724 +0.16(+1.14%)
Sep 12, 2011 13.33 13.83 13.32 13.80 22,668,498 +0.23(+1.72%)
Sep 09, 2011 13.88 14.03 13.54 13.57 16,624,075 -0.47(-3.37%)
Sep 08, 2011 14.28 14.37 13.97 14.04 3,268,637 -0.37(-2.55%)
Sep 07, 2011 13.93 14.45 13.82 14.41 4,934,621 +0.78(+5.73%)
Sep 06, 2011 13.37 13.65 13.30 13.63 4,312,579 -0.22(-1.57%)
Sep 02, 2011 14.06 14.17 13.79 13.85 3,990,544 -0.67(-4.60%)
Sep 01, 2011 14.94 15.00 14.49 14.51 4,928,546 -0.43(-2.86%)
Aug 31, 2011 14.89 15.08 14.78 14.94 4,343,728 +0.16(+1.07%)
Aug 30, 2011 14.77 14.91 14.56 14.78 5,932,984 -0.11(-0.71%)
Aug 29, 2011 14.45 14.90 14.45 14.89 3,928,613 +0.63(+4.42%)
Aug 26, 2011 13.95 14.39 13.72 14.26 4,610,323 +0.17(+1.17%)
Aug 25, 2011 14.79 15.00 13.89 14.09 11,253,536 +0.00(+0.00%)
Aug 24, 2011 13.63 14.14 13.57 14.09 5,350,658 +0.47(+3.42%)
Aug 23, 2011 13.17 13.65 12.92 13.63 11,517,486 +0.50(+3.83%)
Aug 22, 2011 13.63 13.66 13.09 13.12 5,713,347 -0.15(-1.13%)
Aug 19, 2011 13.44 13.85 13.24 13.27 5,263,691 -0.41(-2.96%)
Aug 18, 2011 13.95 13.99 13.55 13.68 6,156,220 -0.80(-5.50%)
Aug 17, 2011 14.46 14.72 14.35 14.48 3,679,641 +0.10(+0.68%)
Aug 16, 2011 14.48 14.64 14.27 14.38 4,781,161 -0.29(-1.95%)
Aug 15, 2011 14.33 14.71 14.29 14.66 4,365,940 +0.55(+3.88%)
Aug 12, 2011 14.63 14.90 14.01 14.12 5,385,187 -0.26(-1.78%)
Aug 11, 2011 13.88 14.60 13.72 14.37 9,832,321 +0.78(+5.75%)
Aug 10, 2011 14.45 14.48 13.56 13.59 15,185,739 -1.20(-8.12%)
Aug 09, 2011 15.71 14.80 13.67 14.79 8,960,496 +0.94(+6.78%)
Aug 08, 2011 14.86 15.30 13.66 13.85 15,699,562 -1.63(-10.52%)
Aug 05, 2011 16.02 16.11 15.21 15.48 15,654,055 -0.35(-2.23%)
Aug 04, 2011 16.47 16.55 15.80 15.83 8,870,155 -0.86(-5.17%)
Aug 03, 2011 16.58 16.75 16.31 16.70 7,337,609 +0.11(+0.68%)
Aug 02, 2011 17.02 17.06 16.59 16.59 7,670,215 -0.56(-3.28%)
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.