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 (%)
Aug 31, 2010 16.14 16.29 15.93 16.16 9,198 +0.12(+0.75%)
Aug 30, 2010 16.35 16.43 16.02 16.04 1,407,022 -0.07(-0.47%)
Aug 27, 2010 16.38 16.47 15.99 16.11 3,270,313 +0.02(+0.14%)
Aug 26, 2010 16.25 16.49 16.04 16.09 4,574,674 -0.08(-0.51%)
Aug 25, 2010 16.17 16.24 15.90 16.17 3,591,863 -0.07(-0.46%)
Aug 24, 2010 16.35 16.43 16.21 16.25 2,712,465 -0.36(-2.17%)
Aug 23, 2010 16.82 16.92 16.60 16.61 2,371,274 -0.11(-0.67%)
Aug 20, 2010 16.73 16.78 16.50 16.72 3,243,013 -0.06(-0.36%)
Aug 19, 2010 17.14 17.25 16.75 16.78 2,893,752 -0.42(-2.44%)
Aug 18, 2010 17.21 17.37 17.10 17.20 2,556,149 +0.06(+0.35%)
Aug 17, 2010 17.33 17.37 17.08 17.14 2,920,688 +0.01(+0.09%)
Aug 16, 2010 17.01 17.15 16.98 17.13 1,918,623 -0.02(-0.13%)
Aug 13, 2010 17.15 17.37 17.13 17.15 1,550,862 -0.02(-0.13%)
Aug 12, 2010 17.04 17.28 16.99 17.17 2,632,900 -0.10(-0.57%)
Aug 11, 2010 17.80 17.80 17.24 17.27 4,113,958 -0.77(-4.28%)
Aug 10, 2010 18.05 18.18 17.87 18.04 8,519,420 -0.11(-0.58%)
Aug 09, 2010 18.13 18.23 17.86 18.15 5,616,180 +0.07(+0.37%)
Aug 06, 2010 18.08 18.13 17.78 18.08 5,667,745 -0.24(-1.31%)
Aug 05, 2010 18.24 18.33 18.14 18.32 3,095,224 -0.09(-0.49%)
Aug 04, 2010 18.52 18.57 18.32 18.41 1,429,436 -0.04(-0.20%)
Aug 03, 2010 18.55 18.67 18.41 18.45 2,313,453 -0.24(-1.28%)
Aug 02, 2010 18.51 18.69 18.36 18.69 2,729,756 +0.54(+2.98%)
Jul 30, 2010 18.15 18.25 17.85 18.15 4,258,170 -0.02(-0.08%)
Jul 29, 2010 18.39 18.41 17.98 18.16 2,312,270 -0.02(-0.12%)
Jul 28, 2010 18.30 18.45 18.09 18.18 2,199,279 -0.22(-1.18%)
Jul 27, 2010 18.60 18.75 18.37 18.40 5,026,083 +0.12(+0.66%)
Jul 26, 2010 17.85 18.33 17.76 18.28 11,758,150 +0.46(+2.57%)
Jul 23, 2010 17.70 17.91 17.47 17.82 4,401,479 +0.12(+0.68%)
Jul 22, 2010 17.34 17.82 17.34 17.70 4,103,992 +0.61(+3.58%)
Jul 21, 2010 17.87 17.90 17.05 17.09 7,366,029 -0.40(-2.29%)
Jul 20, 2010 17.18 17.52 17.09 17.49 8,593,159 -0.02(-0.09%)
Jul 19, 2010 17.62 17.67 17.19 17.51 6,829,858 -0.04(-0.26%)
Jul 16, 2010 17.55 18.38 17.48 17.55 6,721,507 -1.04(-5.61%)
Jul 15, 2010 18.70 19.11 18.16 18.60 5,356,641 -0.09(-0.48%)
Jul 14, 2010 18.87 18.87 18.47 18.69 3,610,898 -0.29(-1.50%)
Jul 13, 2010 18.75 19.06 18.66 18.97 6,101,505 +0.65(+3.52%)
Jul 12, 2010 18.37 18.51 18.17 18.33 1,949,737 -0.05(-0.29%)
Jul 09, 2010 18.38 18.41 17.88 18.38 2,606,812 +0.42(+2.34%)
Jul 08, 2010 18.09 18.18 17.67 17.96 9,699,538 +0.05(+0.29%)
Jul 07, 2010 17.03 17.94 17.02 17.91 10,247,285 +0.97(+5.71%)
Jul 06, 2010 17.07 17.25 16.74 16.94 3,423,614 +0.18(+1.07%)
Jul 02, 2010 16.76 17.19 16.61 16.76 2,166,934 -0.26(-1.54%)
Jul 01, 2010 17.16 17.39 16.53 17.02 3,743,432 -0.15(-0.87%)
Jun 30, 2010 17.43 17.76 17.13 17.17 2,708,701 -0.24(-1.38%)
Jun 29, 2010 17.96 18.01 17.36 17.41 4,713,331 -0.90(-4.92%)
Jun 25, 2010 18.31 18.44 17.94 18.31 3,811,115 +0.50(+2.82%)
Jun 24, 2010 18.15 18.15 17.76 17.81 666 -0.42(-2.30%)
Jun 23, 2010 18.35 18.51 18.11 18.23 2,812,475 -0.14(-0.74%)
Jun 22, 2010 18.61 18.74 18.32 18.36 2,703,039 -0.25(-1.37%)
Jun 21, 2010 18.84 18.90 18.53 18.62 3,069,131 -0.02(-0.08%)
Jun 18, 2010 18.63 18.66 18.39 18.63 1,598,671 +0.13(+0.70%)
Jun 17, 2010 18.59 18.68 18.29 18.50 3,688,612 -0.03(-0.16%)
Jun 16, 2010 18.49 18.71 18.39 18.53 4,335,173 -0.04(-0.24%)
Jun 15, 2010 18.25 18.60 18.11 18.58 7,479,966 +0.50(+2.78%)
Jun 14, 2010 18.33 18.46 18.06 18.08 10,468,657 -0.13(-0.70%)
Jun 11, 2010 17.98 18.25 17.87 18.20 8,132,221 -0.03(-0.16%)
Jun 10, 2010 17.92 18.24 17.79 18.23 5,680,242 +0.68(+3.88%)
Jun 09, 2010 17.90 17.99 17.51 17.55 11,292,048 -0.15(-0.85%)
Jun 08, 2010 17.50 17.76 17.13 17.70 4,008,221 +0.35(+2.03%)
Jun 07, 2010 17.75 17.93 17.30 17.35 10,798,362 -0.38(-2.15%)
Jun 04, 2010 17.73 18.28 17.64 17.73 4,406,047 -0.82(-4.44%)
Jun 03, 2010 18.72 18.86 18.41 18.56 6,611,498 -0.13(-0.72%)
Jun 02, 2010 18.28 18.71 18.16 18.69 10,545 +0.55(+3.01%)
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.