S&P Bank ETF SPDR (NY: KBE )

47.26 +0.41 (+0.88%)
Streaming Delayed Price Updated: 11:53 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2014 25.98 26.40 25.98 26.22 1,489,492 +0.18(+0.70%)
Feb 27, 2014 25.91 26.06 25.75 26.04 1,359,126 +0.13(+0.49%)
Feb 26, 2014 25.76 25.95 25.64 25.91 1,732,153 +0.24(+0.93%)
Feb 25, 2014 25.86 25.86 25.65 25.68 4,581,015 -0.16(-0.62%)
Feb 24, 2014 25.52 25.95 25.45 25.83 2,561,710 +0.38(+1.50%)
Feb 21, 2014 25.33 25.52 25.30 25.45 2,577,084 +0.15(+0.60%)
Feb 20, 2014 25.21 25.36 25.01 25.30 1,524,508 +0.07(+0.28%)
Feb 19, 2014 25.75 25.79 25.19 25.23 2,021,165 -0.64(-2.46%)
Feb 18, 2014 25.89 25.94 25.71 25.87 898,448 +0.06(+0.25%)
Feb 14, 2014 25.65 25.80 25.80 25.80 1,201,775 +0.13(+0.50%)
Feb 13, 2014 25.41 25.68 25.34 25.68 782,041 +0.07(+0.28%)
Feb 12, 2014 25.67 25.89 25.51 25.60 1,001,904 +0.03(+0.12%)
Feb 11, 2014 25.34 25.64 25.29 25.57 1,042,127 +0.25(+0.97%)
Feb 10, 2014 25.32 25.39 25.13 25.33 867,703 +0.05(+0.19%)
Feb 07, 2014 25.26 25.41 25.06 25.28 894,982 +0.16(+0.63%)
Feb 06, 2014 24.86 25.14 24.86 25.12 780,064 +0.28(+1.12%)
Feb 05, 2014 24.82 24.93 24.67 24.84 1,110,771 +0.00(+0.00%)
Feb 04, 2014 24.55 24.98 24.45 24.84 1,750,105 +0.38(+1.56%)
Feb 03, 2014 25.30 25.37 24.45 24.46 2,064,372 -0.90(-3.54%)
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%)
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.