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 (%)
Jul 29, 2011 17.12 17.33 17.00 17.18 6,575,129 -0.09(-0.52%)
Jul 28, 2011 17.32 17.48 17.22 17.27 3,134,246 -0.02(-0.09%)
Jul 27, 2011 17.59 17.61 17.25 17.28 7,026,669 -0.42(-2.37%)
Jul 26, 2011 17.76 17.82 17.63 17.70 5,057,404 -0.05(-0.30%)
Jul 25, 2011 17.65 17.82 17.55 17.76 4,004,461 -0.09(-0.50%)
Jul 22, 2011 17.86 17.89 17.81 17.85 5,053,590 -0.06(-0.34%)
Jul 21, 2011 17.65 17.97 17.65 17.91 8,217,337 +0.42(+2.40%)
Jul 20, 2011 17.35 17.61 17.35 17.48 9,021,964 +0.23(+1.30%)
Jul 19, 2011 17.10 17.29 16.97 17.26 8,906,976 +0.22(+1.28%)
Jul 18, 2011 17.20 17.22 16.82 17.04 5,064,739 -0.28(-1.60%)
Jul 15, 2011 17.45 17.45 17.15 17.32 5,284,808 -0.01(-0.04%)
Jul 14, 2011 17.64 17.70 17.29 17.33 15,990,310 -0.20(-1.16%)
Jul 13, 2011 17.61 17.79 17.48 17.53 8,558,805 +0.05(+0.28%)
Jul 12, 2011 17.44 17.73 17.44 17.48 4,131,324 -0.04(-0.24%)
Jul 11, 2011 17.79 17.79 17.47 17.52 5,738,002 -0.52(-2.87%)
Jul 08, 2011 18.06 18.10 17.96 18.04 3,353,506 -0.28(-1.52%)
Jul 07, 2011 18.24 18.42 18.19 18.32 7,774,351 +0.30(+1.67%)
Jul 06, 2011 18.01 18.07 17.88 18.02 9,012,132 -0.13(-0.70%)
Jul 05, 2011 18.32 18.36 18.02 18.15 6,052,884 -0.20(-1.10%)
Jul 01, 2011 18.01 18.39 18.01 18.35 4,185,670 +0.34(+1.88%)
Jun 30, 2011 18.02 18.09 17.87 18.01 6,101,284 +0.04(+0.21%)
Jun 29, 2011 17.72 18.00 17.61 17.97 17,411,332 +0.44(+2.48%)
Jun 28, 2011 17.57 17.58 17.38 17.54 6,207,527 +0.03(+0.17%)
Jun 27, 2011 17.27 17.58 17.25 17.51 8,396,402 +0.25(+1.44%)
Jun 24, 2011 17.48 17.50 17.22 17.26 7,867,185 -0.19(-1.08%)
Jun 23, 2011 17.42 17.49 17.27 17.45 17,136,402 -0.18(-1.02%)
Jun 22, 2011 17.76 17.89 17.62 17.63 5,744,117 -0.16(-0.89%)
Jun 21, 2011 17.69 17.82 17.55 17.79 5,951,151 +0.20(+1.11%)
Jun 20, 2011 17.58 17.63 17.54 17.59 5,599,799 -0.10(-0.55%)
Jun 17, 2011 17.68 17.72 17.58 17.69 7,128,073 +0.21(+1.19%)
Jun 16, 2011 17.41 17.62 17.29 17.48 5,994,766 +0.07(+0.43%)
Jun 15, 2011 17.53 17.57 17.22 17.41 9,179,251 -0.28(-1.61%)
Jun 14, 2011 17.78 17.84 17.64 17.69 6,271,155 +0.10(+0.55%)
Jun 13, 2011 17.47 17.63 17.31 17.59 7,311,069 +0.18(+1.03%)
Jun 10, 2011 17.38 17.56 17.08 17.41 7,010,065 -0.07(-0.43%)
Jun 09, 2011 17.32 17.59 17.25 17.49 6,390,633 +0.21(+1.21%)
Jun 08, 2011 17.31 17.51 17.23 17.28 4,828,741 -0.10(-0.58%)
Jun 07, 2011 17.53 17.65 17.37 17.38 3,417,979 -0.02(-0.11%)
Jun 06, 2011 17.63 17.70 17.36 17.40 6,124,437 -0.37(-2.06%)
Jun 03, 2011 17.66 18.01 17.66 17.76 5,777,386 -0.45(-2.46%)
May 24, 2011 18.27 18.30 18.06 18.21 4,016,770 -0.02(-0.12%)
May 23, 2011 18.26 18.39 18.21 18.24 5,009,224 -0.28(-1.49%)
May 20, 2011 18.78 18.86 18.48 18.51 4,922,837 -0.31(-1.63%)
May 19, 2011 18.88 18.89 18.74 18.82 2,585,770 +0.02(+0.08%)
May 18, 2011 18.71 18.83 18.66 18.80 3,066,891 +0.05(+0.28%)
May 17, 2011 18.37 18.77 18.37 18.75 8,558,524 +0.30(+1.63%)
May 16, 2011 18.34 18.68 18.34 18.45 5,388,436 +0.03(+0.16%)
May 13, 2011 18.74 18.77 18.42 18.42 6,136,506 -0.34(-1.79%)
May 12, 2011 18.77 18.80 18.54 18.76 7,008,126 -0.05(-0.28%)
May 11, 2011 18.90 18.99 18.77 18.81 6,640,621 -0.17(-0.91%)
May 10, 2011 18.91 19.04 18.82 18.98 5,470,689 +0.16(+0.87%)
May 09, 2011 18.78 18.87 18.70 18.82 5,981,433 -0.04(-0.20%)
May 06, 2011 19.01 19.07 18.83 18.86 6,761,538 +0.02(+0.08%)
May 05, 2011 18.97 19.05 18.76 18.84 6,011,669 -0.27(-1.41%)
May 04, 2011 19.27 19.28 19.04 19.11 5,944,161 -0.15(-0.78%)
May 03, 2011 19.02 19.28 19.01 19.26 6,330,187 +0.16(+0.82%)
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.