Skip to main content

S&P Bank ETF SPDR (NY: KBE )

44.55 -0.20 (-0.46%)
Streaming Delayed Price Updated: 1:11 PM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Aug 01, 2011 17.42 17.47 16.98 17.15 4,419,025 -0.03(-0.17%)
Jul 29, 2011 17.13 17.34 17.00 17.18 6,574,509 -0.09(-0.52%)
Jul 28, 2011 17.32 17.48 17.22 17.27 3,133,950 -0.02(-0.09%)
Jul 27, 2011 17.59 17.61 17.25 17.28 7,026,006 -0.42(-2.38%)
Jul 26, 2011 17.76 17.82 17.63 17.70 5,056,927 -0.05(-0.30%)
Jul 25, 2011 17.65 17.82 17.55 17.76 4,004,083 -0.09(-0.50%)
Jul 22, 2011 17.86 17.89 17.81 17.85 5,053,113 -0.06(-0.34%)
Jul 21, 2011 17.65 17.97 17.65 17.91 8,216,561 +0.42(+2.40%)
Jul 20, 2011 17.35 17.61 17.35 17.49 9,021,112 +0.23(+1.31%)
Jul 19, 2011 17.10 17.29 16.97 17.26 8,906,136 +0.22(+1.28%)
Jul 18, 2011 17.20 17.22 16.83 17.04 5,064,261 -0.28(-1.60%)
Jul 15, 2011 17.45 17.46 17.15 17.32 5,284,309 -0.01(-0.04%)
Jul 14, 2011 17.64 17.70 17.29 17.33 15,988,801 -0.20(-1.16%)
Jul 13, 2011 17.61 17.80 17.49 17.53 8,557,998 +0.05(+0.28%)
Jul 12, 2011 17.44 17.73 17.44 17.48 4,130,934 -0.04(-0.24%)
Jul 11, 2011 17.79 17.79 17.47 17.52 5,737,460 -0.52(-2.87%)
Jul 08, 2011 18.06 18.10 17.96 18.04 3,353,190 -0.28(-1.52%)
Jul 07, 2011 18.25 18.42 18.19 18.32 7,773,618 +0.30(+1.67%)
Jul 06, 2011 18.01 18.07 17.88 18.02 9,011,282 -0.13(-0.70%)
Jul 05, 2011 18.32 18.36 18.02 18.15 6,052,312 -0.20(-1.10%)
Jul 01, 2011 18.01 18.40 18.01 18.35 4,185,275 +0.34(+1.88%)
Jun 30, 2011 18.02 18.09 17.87 18.01 6,100,708 +0.04(+0.21%)
Jun 29, 2011 17.72 18.00 17.61 17.97 17,409,688 +0.44(+2.48%)
Jun 28, 2011 17.57 17.58 17.38 17.54 6,206,941 +0.03(+0.17%)
Jun 27, 2011 17.28 17.58 17.25 17.51 8,395,609 +0.25(+1.44%)
Jun 24, 2011 17.49 17.50 17.22 17.26 7,866,442 -0.19(-1.08%)
Jun 23, 2011 17.42 17.49 17.27 17.45 17,134,784 -0.18(-1.02%)
Jun 22, 2011 17.76 17.89 17.62 17.63 5,743,575 -0.16(-0.89%)
Jun 21, 2011 17.69 17.82 17.55 17.79 5,950,589 +0.20(+1.11%)
Jun 20, 2011 17.58 17.63 17.54 17.59 5,599,270 -0.10(-0.55%)
Jun 17, 2011 17.68 17.72 17.58 17.69 7,127,400 +0.21(+1.18%)
Jun 16, 2011 17.41 17.62 17.30 17.48 5,994,158 +0.07(+0.43%)
Jun 15, 2011 17.53 17.57 17.22 17.41 9,178,319 -0.28(-1.61%)
Jun 14, 2011 17.78 17.84 17.64 17.69 6,270,519 +0.10(+0.55%)
Jun 13, 2011 17.47 17.63 17.31 17.59 7,310,327 +0.18(+1.03%)
Jun 10, 2011 17.39 17.56 17.08 17.41 7,009,353 -0.07(-0.43%)
Jun 09, 2011 17.33 17.59 17.25 17.49 6,389,984 +0.21(+1.21%)
Jun 08, 2011 17.31 17.51 17.24 17.28 4,828,251 -0.10(-0.58%)
Jun 07, 2011 17.53 17.65 17.37 17.38 3,417,632 -0.02(-0.11%)
Jun 06, 2011 17.63 17.70 17.36 17.40 6,123,815 -0.37(-2.06%)
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.