S&P Bank ETF SPDR (NY: KBE )

47.22 +0.37 (+0.79%)
Streaming Delayed Price Updated: 11:49 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2015 29.76 29.89 29.34 29.49 4,754,517 +0.10(+0.33%)
Jun 29, 2015 29.68 29.97 29.37 29.39 2,619,183 -0.76(-2.53%)
Jun 26, 2015 30.19 30.29 30.07 30.15 1,482,829 +0.14(+0.46%)
Jun 25, 2015 30.20 30.29 29.92 30.02 1,527,612 -0.02(-0.08%)
Jun 24, 2015 30.21 30.29 30.01 30.04 1,912,614 -0.21(-0.70%)
Jun 23, 2015 30.07 30.31 30.07 30.25 1,729,532 +0.27(+0.89%)
Jun 22, 2015 29.89 30.01 29.84 29.98 2,032,013 +0.40(+1.35%)
Jun 19, 2015 29.73 29.78 29.59 29.59 1,511,778 -0.17(-0.58%)
Jun 18, 2015 29.67 29.81 29.41 29.76 2,449,078 +0.18(+0.60%)
Jun 17, 2015 30.15 30.19 29.51 29.58 3,043,367 -0.42(-1.40%)
Jun 16, 2015 29.65 30.02 29.60 30.00 1,479,767 +0.28(+0.93%)
Jun 15, 2015 29.57 29.85 29.34 29.72 2,433,350 -0.07(-0.24%)
Jun 12, 2015 29.76 29.81 29.62 29.80 1,119,420 -0.03(-0.11%)
Jun 11, 2015 29.91 29.92 29.64 29.83 1,962,206 -0.02(-0.05%)
Jun 10, 2015 29.67 29.99 29.53 29.85 2,331,339 +0.41(+1.38%)
Jun 09, 2015 29.25 29.55 29.05 29.44 3,028,357 +0.27(+0.92%)
Jun 08, 2015 29.21 29.34 29.11 29.17 6,514,856 +0.02(+0.06%)
Jun 05, 2015 28.96 29.17 28.84 29.16 2,729,348 +0.49(+1.70%)
Jun 04, 2015 28.83 28.90 28.58 28.67 1,752,722 -0.22(-0.76%)
Jun 03, 2015 28.66 28.97 28.61 28.89 2,987,059 +0.41(+1.45%)
Jun 02, 2015 28.21 28.56 28.12 28.48 2,402,259 +0.32(+1.15%)
Jun 01, 2015 28.43 28.43 27.99 28.15 1,416,164 -0.11(-0.40%)
May 29, 2015 28.47 28.47 28.14 28.27 1,800,956 -0.22(-0.77%)
May 28, 2015 28.40 28.49 28.30 28.48 916,210 +0.01(+0.03%)
May 27, 2015 28.22 28.50 28.13 28.48 1,326,681 +0.31(+1.09%)
May 26, 2015 28.32 28.32 28.02 28.17 1,446,509 -0.19(-0.69%)
May 22, 2015 28.45 28.36 28.36 28.36 1,048,695 -0.10(-0.34%)
May 21, 2015 28.45 28.57 28.34 28.46 848,645 -0.04(-0.14%)
May 20, 2015 28.69 28.69 28.39 28.50 1,906,311 -0.15(-0.54%)
May 19, 2015 28.49 28.68 28.46 28.66 2,011,088 +0.24(+0.86%)
May 18, 2015 28.00 28.44 28.00 28.41 1,363,276 +0.44(+1.56%)
May 15, 2015 28.36 28.40 27.87 27.97 1,713,678 -0.38(-1.34%)
May 14, 2015 28.31 28.36 28.22 28.36 1,221,654 +0.14(+0.49%)
May 13, 2015 28.11 28.27 27.97 28.22 1,540,894 +0.12(+0.43%)
May 12, 2015 27.89 28.19 27.73 28.10 2,182,964 +0.08(+0.29%)
May 11, 2015 27.85 28.10 27.82 28.02 1,254,255 +0.14(+0.49%)
May 08, 2015 27.72 27.91 27.64 27.88 1,345,630 +0.22(+0.79%)
May 07, 2015 27.59 27.82 27.50 27.66 1,029,744 -0.09(-0.32%)
May 06, 2015 27.73 27.76 27.47 27.75 1,538,130 +0.14(+0.50%)
May 05, 2015 27.71 27.89 27.57 27.61 2,054,261 -0.14(-0.50%)
May 04, 2015 27.43 27.78 27.43 27.75 1,098,800 +0.36(+1.30%)
May 01, 2015 27.67 27.68 27.29 27.39 1,370,176 -0.08(-0.29%)
Apr 30, 2015 27.67 27.76 27.40 27.47 2,519,872 -0.21(-0.76%)
Apr 29, 2015 27.50 27.84 27.42 27.68 2,134,652 +0.16(+0.59%)
Apr 28, 2015 27.21 27.53 27.11 27.52 1,005,259 +0.32(+1.19%)
Apr 27, 2015 27.42 27.59 27.10 27.20 1,294,929 -0.20(-0.74%)
Apr 24, 2015 27.51 27.65 27.34 27.40 874,058 -0.19(-0.70%)
Apr 23, 2015 27.56 27.69 27.45 27.59 887,124 -0.06(-0.23%)
Apr 22, 2015 27.54 27.71 27.27 27.66 1,267,821 +0.18(+0.65%)
Apr 21, 2015 27.47 27.68 27.42 27.48 652,873 +0.01(+0.03%)
Apr 20, 2015 27.29 27.63 27.29 27.47 689,067 +0.19(+0.71%)
Apr 17, 2015 27.52 27.58 27.20 27.28 906,344 -0.40(-1.43%)
Apr 16, 2015 27.61 27.77 27.38 27.67 2,154,840 -0.02(-0.09%)
Apr 15, 2015 27.36 27.81 27.34 27.70 1,759,057 +0.32(+1.18%)
Apr 14, 2015 27.50 27.52 27.20 27.38 709,575 -0.12(-0.44%)
Apr 13, 2015 27.26 27.55 27.25 27.50 1,503,249 +0.23(+0.86%)
Apr 10, 2015 27.18 27.28 27.09 27.26 396,661 +0.03(+0.12%)
Apr 09, 2015 27.20 27.26 27.00 27.23 626,834 +0.02(+0.06%)
Apr 08, 2015 27.20 27.37 27.14 27.21 712,996 +0.02(+0.06%)
Apr 07, 2015 27.12 27.38 27.12 27.20 1,137,488 +0.02(+0.09%)
Apr 06, 2015 26.97 27.25 26.71 27.17 1,904,016 -0.07(-0.27%)
Apr 02, 2015 27.05 27.25 27.25 27.25 562,118 +0.15(+0.57%)
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.