S&P Bank ETF SPDR (NY: KBE )

54.61 +1.32 (+2.48%)
Official Closing Price Updated: 6:30 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2013 26.14 26.16 26.16 26.16 791,614 +0.07(+0.27%)
Dec 30, 2013 26.15 26.17 26.03 26.09 410,509 -0.06(-0.21%)
Dec 27, 2013 26.20 26.25 26.06 26.15 1,828,137 +0.00(+0.00%)
Dec 26, 2013 26.21 26.27 26.12 26.15 1,216,351 -0.02(-0.09%)
Dec 24, 2013 26.14 26.24 26.12 26.17 327,252 +0.05(+0.18%)
Dec 23, 2013 25.88 26.14 25.85 26.12 991,637 +0.26(+1.01%)
Dec 20, 2013 25.56 25.87 25.56 25.86 1,664,525 +0.27(+1.05%)
Dec 19, 2013 25.69 25.69 25.57 25.59 866,580 -0.15(-0.58%)
Dec 18, 2013 25.41 25.75 25.18 25.74 1,069,855 +0.40(+1.58%)
Dec 17, 2013 25.48 25.49 25.26 25.34 1,339,968 -0.15(-0.59%)
Dec 16, 2013 25.42 25.56 25.32 25.49 1,136,467 +0.24(+0.97%)
Dec 13, 2013 25.41 25.50 25.16 25.25 2,036,368 -0.10(-0.40%)
Dec 12, 2013 25.13 25.45 25.13 25.35 1,704,005 +0.22(+0.88%)
Dec 11, 2013 25.52 25.58 25.11 25.13 891,637 -0.39(-1.54%)
Dec 10, 2013 25.59 25.77 25.50 25.52 518,037 -0.15(-0.58%)
Dec 09, 2013 25.76 25.85 25.63 25.67 590,133 +0.01(+0.03%)
Dec 06, 2013 25.53 25.72 25.51 25.66 840,348 +0.35(+1.40%)
Dec 05, 2013 25.37 25.44 25.26 25.31 934,843 -0.07(-0.28%)
Dec 04, 2013 25.10 25.50 25.10 25.38 961,589 +0.16(+0.62%)
Dec 03, 2013 25.37 25.54 25.09 25.22 1,619,261 -0.31(-1.23%)
Dec 02, 2013 25.62 25.90 25.53 25.54 1,357,192 -0.12(-0.46%)
Nov 29, 2013 25.79 25.81 25.66 25.66 825,469 -0.06(-0.24%)
Nov 27, 2013 25.92 25.92 25.59 25.72 1,090,425 +0.06(+0.25%)
Nov 26, 2013 25.64 25.70 25.55 25.66 632,519 +0.06(+0.25%)
Nov 25, 2013 25.58 25.74 25.55 25.59 1,309,842 +0.03(+0.12%)
Nov 22, 2013 25.30 25.57 25.26 25.56 1,661,879 +0.20(+0.81%)
Nov 21, 2013 24.96 25.44 24.96 25.36 1,122,160 +0.39(+1.57%)
Nov 20, 2013 24.97 25.11 24.86 24.97 1,291,006 +0.02(+0.09%)
Nov 19, 2013 24.89 25.10 24.89 24.94 2,024,511 -0.02(-0.06%)
Nov 18, 2013 25.10 25.26 24.94 24.96 2,017,176 -0.07(-0.28%)
Nov 15, 2013 25.07 25.15 24.96 25.03 2,788,018 -0.03(-0.13%)
Nov 14, 2013 24.95 25.07 24.83 25.06 592,456 +0.36(+1.46%)
Nov 12, 2013 24.93 24.94 24.61 24.70 605,686 -0.28(-1.10%)
Nov 11, 2013 25.06 25.06 24.86 24.97 874,843 -0.09(-0.34%)
Nov 08, 2013 24.31 25.06 24.24 25.06 2,551,412 +0.79(+3.24%)
Nov 07, 2013 24.67 24.71 24.27 24.27 959,939 -0.33(-1.34%)
Nov 06, 2013 24.62 24.64 24.52 24.60 972,405 +0.10(+0.42%)
Nov 05, 2013 24.44 24.61 24.38 24.50 1,449,364 -0.03(-0.13%)
Nov 04, 2013 24.60 24.60 24.41 24.53 419,054 +0.02(+0.10%)
Nov 01, 2013 24.49 24.64 24.37 24.51 774,531 -0.04(-0.16%)
Oct 31, 2013 24.78 24.80 24.53 24.55 994,627 -0.22(-0.89%)
Oct 30, 2013 24.86 24.92 24.75 24.77 1,242,483 -0.08(-0.32%)
Oct 29, 2013 24.82 24.93 24.71 24.85 1,055,951 +0.00(+0.00%)
Oct 28, 2013 24.67 24.92 24.67 24.85 888,319 +0.09(+0.35%)
Oct 25, 2013 24.71 24.79 24.64 24.76 731,727 +0.05(+0.19%)
Oct 24, 2013 24.75 24.75 24.52 24.71 1,214,115 +0.02(+0.06%)
Oct 23, 2013 24.58 24.75 24.53 24.70 1,197,412 -0.08(-0.32%)
Oct 22, 2013 24.76 24.89 24.70 24.78 1,264,259 -0.06(-0.22%)
Oct 21, 2013 24.79 24.85 24.70 24.83 1,041,849 +0.02(+0.10%)
Oct 18, 2013 24.83 24.87 24.52 24.81 836,590 +0.10(+0.41%)
Oct 17, 2013 24.40 24.73 24.37 24.71 1,514,564 +0.14(+0.57%)
Oct 16, 2013 24.27 24.67 24.24 24.57 1,446,083 +0.47(+1.96%)
Oct 15, 2013 24.27 24.34 24.02 24.09 1,603,787 -0.23(-0.94%)
Oct 14, 2013 24.08 24.34 24.02 24.32 1,426,448 +0.12(+0.49%)
Oct 11, 2013 23.87 24.20 23.73 24.20 1,685,005 +0.30(+1.25%)
Oct 10, 2013 23.53 23.92 23.53 23.90 1,728,182 +0.62(+2.67%)
Oct 09, 2013 23.25 23.38 23.16 23.28 2,543,755 +0.06(+0.27%)
Oct 08, 2013 23.42 23.52 23.22 23.22 1,454,429 -0.24(-1.01%)
Oct 07, 2013 23.59 23.75 23.44 23.46 1,217,004 -0.40(-1.68%)
Oct 04, 2013 23.58 23.89 23.58 23.86 1,131,625 +0.25(+1.07%)
Oct 03, 2013 23.67 23.70 23.46 23.61 1,943,470 -0.10(-0.43%)
Oct 02, 2013 23.73 23.76 23.59 23.71 2,688,343 -0.17(-0.69%)
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.