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 (%)
Dec 30, 2011 15.22 15.29 15.19 15.19 2,990,881 -0.10(-0.65%)
Dec 29, 2011 15.03 15.31 15.03 15.29 2,413,290 +0.23(+1.53%)
Dec 28, 2011 15.25 15.38 14.95 15.06 4,075,561 -0.22(-1.45%)
Dec 27, 2011 15.20 15.35 15.18 15.28 1,498,640 -0.02(-0.10%)
Dec 23, 2011 15.32 15.37 15.20 15.30 1,809,946 +0.44(+2.94%)
Dec 21, 2011 14.69 14.90 14.57 14.86 3,125,081 +0.18(+1.25%)
Dec 20, 2011 14.44 14.76 14.38 14.68 4,412,964 +0.56(+3.96%)
Dec 19, 2011 14.49 14.55 14.05 14.12 3,975,395 -0.34(-2.38%)
Dec 16, 2011 14.44 14.75 14.40 14.46 3,464,653 +0.12(+0.86%)
Dec 15, 2011 14.49 14.52 14.30 14.34 4,249,126 +0.11(+0.75%)
Dec 14, 2011 14.23 14.45 14.17 14.23 4,070,309 -0.07(-0.48%)
Dec 13, 2011 14.61 14.72 14.19 14.30 4,674,399 -0.24(-1.67%)
Dec 12, 2011 14.61 14.61 14.37 14.55 3,494,472 -0.26(-1.75%)
Dec 09, 2011 14.52 14.86 14.49 14.80 2,388,242 +0.36(+2.47%)
Dec 08, 2011 14.84 14.84 14.38 14.45 3,764,140 -0.52(-3.45%)
Dec 07, 2011 14.74 15.02 14.55 14.96 2,948,614 +0.13(+0.87%)
Dec 06, 2011 14.91 14.93 14.75 14.84 2,632,028 -0.14(-0.96%)
Dec 05, 2011 14.95 15.13 14.85 14.98 3,838,835 +0.30(+2.07%)
Dec 02, 2011 14.68 14.93 14.63 14.68 3,195,460 +0.19(+1.31%)
Dec 01, 2011 14.52 14.59 14.29 14.49 3,307,296 -0.11(-0.78%)
Nov 30, 2011 14.18 14.63 14.10 14.60 4,890,165 +0.90(+6.60%)
Nov 29, 2011 13.74 13.84 13.62 13.70 3,530,043 -0.05(-0.39%)
Nov 28, 2011 13.89 13.92 13.59 13.75 4,750,172 +0.35(+2.61%)
Nov 25, 2011 13.33 13.62 13.32 13.40 2,813,021 +0.05(+0.40%)
Nov 23, 2011 13.65 13.65 13.32 13.35 5,712,220 -0.43(-3.14%)
Nov 22, 2011 13.94 13.98 13.69 13.78 5,058,418 -0.14(-1.04%)
Nov 21, 2011 14.02 14.08 13.81 13.92 6,548,696 -0.41(-2.86%)
Nov 18, 2011 14.36 14.39 14.19 14.33 3,546,343 +0.06(+0.43%)
Nov 17, 2011 14.44 14.67 14.20 14.27 5,304,705 -0.21(-1.42%)
Nov 16, 2011 14.51 14.86 14.46 14.48 5,791,074 -0.17(-1.19%)
Nov 15, 2011 14.51 14.74 14.38 14.65 4,756,305 +0.08(+0.52%)
Nov 14, 2011 14.89 14.90 14.45 14.58 2,340,625 -0.39(-2.59%)
Nov 11, 2011 14.90 15.05 14.86 14.96 4,835,419 +0.33(+2.23%)
Nov 10, 2011 14.76 14.84 14.54 14.64 5,533,865 +0.14(+1.00%)
Nov 09, 2011 14.96 14.99 14.44 14.49 6,257,326 -0.90(-5.83%)
Nov 08, 2011 15.10 15.44 14.98 15.39 5,075,281 +0.36(+2.38%)
Nov 07, 2011 14.84 15.04 14.72 15.03 3,436,279 +0.16(+1.07%)
Nov 04, 2011 14.90 14.97 14.65 14.87 9,183,848 -0.21(-1.36%)
Nov 03, 2011 14.99 15.13 14.49 15.08 5,591,839 +0.33(+2.22%)
Nov 02, 2011 14.59 14.80 14.48 14.75 5,366,524 +0.48(+3.35%)
Nov 01, 2011 14.38 14.75 14.25 14.27 10,134,557 -0.74(-4.96%)
Oct 31, 2011 15.25 15.39 15.01 15.02 5,207,913 -0.49(-3.14%)
Oct 28, 2011 15.47 15.62 15.34 15.50 6,154,938 -0.07(-0.44%)
Oct 27, 2011 15.47 15.72 15.20 15.57 8,416,530 +0.75(+5.08%)
Oct 26, 2011 14.78 14.92 14.52 14.82 6,664,930 +0.28(+1.93%)
Oct 25, 2011 14.90 14.90 14.49 14.54 7,170,880 -0.50(-3.34%)
Oct 24, 2011 14.77 15.11 14.67 15.04 5,992,830 +0.33(+2.22%)
Oct 21, 2011 14.68 14.76 14.49 14.71 17,970,168 +0.25(+1.73%)
Oct 20, 2011 14.22 14.53 14.02 14.46 14,038,630 +0.25(+1.76%)
Oct 19, 2011 14.61 14.79 14.18 14.21 16,263,186 -0.42(-2.86%)
Oct 18, 2011 13.95 14.82 13.88 14.63 25,412,634 +0.82(+5.94%)
Oct 17, 2011 14.20 14.23 13.77 13.81 15,241,784 -0.56(-3.91%)
Oct 14, 2011 14.46 14.56 14.04 14.37 22,892,708 +0.10(+0.69%)
Oct 13, 2011 14.52 14.52 14.01 14.27 20,446,296 -0.43(-2.90%)
Oct 12, 2011 14.42 15.03 14.38 14.70 13,297,087 +0.45(+3.15%)
Oct 11, 2011 14.00 14.35 13.86 14.25 5,446,121 +0.11(+0.75%)
Oct 10, 2011 13.76 14.16 13.76 14.14 5,358,263 +0.69(+5.14%)
Oct 07, 2011 14.12 14.12 13.38 13.45 7,960,678 -0.58(-4.12%)
Oct 06, 2011 13.82 14.06 13.63 14.03 9,681,181 +0.60(+4.47%)
Oct 05, 2011 13.25 13.51 12.97 13.43 8,465,437 +0.15(+1.14%)
Oct 04, 2011 12.53 13.31 12.29 13.28 10,073,094 +0.56(+4.42%)
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.