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 (%)
Oct 31, 2014 26.49 26.58 26.31 26.56 1,229,988 +0.41(+1.57%)
Oct 30, 2014 25.99 26.26 25.89 26.15 1,442,445 +0.09(+0.34%)
Oct 29, 2014 25.75 26.12 25.63 26.06 2,217,619 +0.28(+1.09%)
Oct 28, 2014 25.37 25.80 25.23 25.78 2,126,779 +0.51(+2.03%)
Oct 27, 2014 25.00 25.27 25.16 25.26 1,225,345 +0.10(+0.41%)
Oct 24, 2014 25.03 25.21 25.02 25.16 1,219,593 +0.07(+0.29%)
Oct 23, 2014 25.20 25.36 25.06 25.09 2,151,137 +0.14(+0.58%)
Oct 22, 2014 25.17 25.34 24.94 24.94 1,548,688 -0.20(-0.80%)
Oct 21, 2014 24.82 25.23 24.76 25.14 1,993,324 +0.51(+2.05%)
Oct 20, 2014 24.48 24.70 24.48 24.64 1,783,831 +0.10(+0.43%)
Oct 17, 2014 24.80 24.80 24.40 24.53 2,438,880 +0.08(+0.33%)
Oct 16, 2014 23.79 24.49 23.69 24.45 3,551,886 +0.31(+1.30%)
Oct 15, 2014 24.76 24.41 23.69 24.14 3,642,107 -0.62(-2.50%)
Oct 14, 2014 24.76 25.03 24.65 24.76 1,950,278 +0.13(+0.52%)
Oct 13, 2014 24.69 24.95 24.61 24.63 2,723,170 -0.02(-0.10%)
Oct 10, 2014 24.91 25.12 24.65 24.65 3,289,360 -0.22(-0.90%)
Oct 09, 2014 25.53 25.53 24.88 24.88 2,152,226 -0.65(-2.55%)
Oct 08, 2014 25.06 25.56 25.04 25.53 1,350,679 +0.44(+1.76%)
Oct 07, 2014 25.36 25.46 25.08 25.09 1,492,057 -0.42(-1.64%)
Oct 06, 2014 25.80 25.87 25.51 25.51 742,905 -0.22(-0.84%)
Oct 03, 2014 25.70 25.84 25.56 25.72 1,791,306 +0.27(+1.04%)
Oct 02, 2014 25.21 25.58 25.12 25.46 1,681,580 +0.10(+0.41%)
Oct 01, 2014 25.59 25.67 25.28 25.35 1,944,361 -0.28(-1.10%)
Sep 30, 2014 25.80 25.84 25.58 25.63 4,412,295 -0.14(-0.53%)
Sep 29, 2014 25.59 25.83 25.54 25.77 591,014 -0.08(-0.31%)
Sep 26, 2014 25.80 25.87 25.70 25.85 1,076,583 +0.10(+0.41%)
Sep 25, 2014 26.04 26.06 25.68 25.75 755,259 -0.36(-1.38%)
Sep 24, 2014 26.16 26.16 25.94 26.11 838,873 +0.03(+0.12%)
Sep 23, 2014 26.28 26.41 26.07 26.08 890,292 -0.31(-1.19%)
Sep 22, 2014 26.66 26.71 26.36 26.39 557,737 -0.32(-1.20%)
Sep 19, 2014 26.93 27.09 26.69 26.71 1,112,988 -0.16(-0.59%)
Sep 18, 2014 26.64 27.00 26.63 26.87 1,354,563 +0.34(+1.27%)
Sep 17, 2014 26.40 26.73 26.36 26.53 2,037,914 +0.13(+0.48%)
Sep 16, 2014 26.48 26.64 26.32 26.40 1,460,997 -0.12(-0.45%)
Sep 15, 2014 26.61 26.67 26.44 26.52 847,065 -0.13(-0.48%)
Sep 12, 2014 26.56 26.78 26.50 26.65 1,456,672 +0.12(+0.45%)
Sep 11, 2014 26.28 26.57 26.28 26.53 1,262,856 +0.15(+0.58%)
Sep 10, 2014 26.10 26.44 26.09 26.38 561,644 +0.29(+1.10%)
Sep 09, 2014 26.24 26.24 26.02 26.09 612,722 -0.24(-0.91%)
Sep 08, 2014 26.08 26.34 26.08 26.33 967,066 +0.06(+0.24%)
Sep 05, 2014 26.21 26.27 26.00 26.27 923,590 +0.03(+0.12%)
Sep 04, 2014 26.28 26.47 26.18 26.24 1,191,243 +0.02(+0.09%)
Sep 03, 2014 26.41 26.46 26.17 26.21 493,571 -0.10(-0.37%)
Sep 02, 2014 26.17 26.39 26.13 26.31 802,668 +0.20(+0.77%)
Aug 29, 2014 25.97 26.11 26.11 26.11 366,182 +0.14(+0.55%)
Aug 28, 2014 26.00 26.05 25.84 25.96 1,361,078 -0.10(-0.40%)
Aug 27, 2014 26.24 26.35 26.06 26.07 562,279 -0.18(-0.67%)
Aug 26, 2014 26.17 26.26 26.14 26.24 743,734 +0.14(+0.52%)
Aug 25, 2014 26.14 26.20 26.00 26.11 528,036 +0.13(+0.49%)
Aug 22, 2014 26.00 26.12 25.88 25.98 830,567 -0.02(-0.06%)
Aug 21, 2014 25.66 26.04 25.61 26.00 1,710,253 +0.34(+1.31%)
Aug 20, 2014 25.64 25.69 25.51 25.66 628,614 +0.02(+0.06%)
Aug 19, 2014 25.64 25.74 25.59 25.64 688,977 +0.01(+0.03%)
Aug 18, 2014 25.40 25.66 25.40 25.64 800,910 +0.35(+1.39%)
Aug 15, 2014 25.50 25.56 25.13 25.28 1,426,331 -0.07(-0.28%)
Aug 14, 2014 25.39 25.48 25.36 25.36 553,447 +0.01(+0.03%)
Aug 13, 2014 25.24 25.40 25.21 25.35 616,172 +0.18(+0.73%)
Aug 12, 2014 25.12 25.32 25.06 25.16 534,482 -0.05(-0.19%)
Aug 11, 2014 25.26 25.36 25.13 25.21 882,366 +0.05(+0.19%)
Aug 08, 2014 25.01 25.14 24.96 25.16 1,238,167 +0.17(+0.67%)
Aug 07, 2014 25.28 25.32 24.94 25.00 1,032,165 -0.19(-0.76%)
Aug 06, 2014 24.91 25.28 24.91 25.19 1,579,001 +0.13(+0.51%)
Aug 05, 2014 25.09 25.32 24.99 25.06 913,016 -0.15(-0.60%)
Aug 04, 2014 25.20 25.36 24.99 25.21 1,368,308 +0.02(+0.06%)
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.