S&P Bank ETF SPDR (NY: KBE )

53.29 +0.21 (+0.40%)
Official Closing Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2009 13.71 13.86 13.29 13.86 8,278,132 +0.41(+3.06%)
May 28, 2009 13.18 13.46 12.89 13.44 15,923,645 +0.37(+2.81%)
May 27, 2009 13.61 13.66 13.06 13.08 6,401,400 -0.47(-3.47%)
May 26, 2009 13.01 13.61 12.95 13.55 7,632,224 +0.40(+3.07%)
May 22, 2009 13.48 13.48 13.04 13.14 3,561,905 -0.16(-1.21%)
May 21, 2009 13.25 13.47 13.04 13.30 8,287,870 -0.20(-1.47%)
May 20, 2009 14.29 14.36 13.37 13.50 17,209,542 -0.43(-3.11%)
May 19, 2009 14.48 14.66 13.89 13.94 9,964,154 -0.40(-2.77%)
May 18, 2009 13.88 14.45 13.78 14.33 23,730,098 +0.89(+6.61%)
May 15, 2009 13.81 14.00 13.29 13.44 8,253,308 -0.30(-2.19%)
May 14, 2009 13.19 13.90 13.14 13.75 11,300,537 +0.39(+2.91%)
May 13, 2009 13.83 13.87 13.25 13.36 16,697,679 -0.60(-4.32%)
May 12, 2009 14.95 15.11 13.81 13.96 18,648,074 -0.94(-6.31%)
May 11, 2009 15.49 15.75 14.88 14.90 19,255,162 -0.98(-6.20%)
May 08, 2009 14.83 15.97 14.63 15.88 23,852,280 +1.69(+11.90%)
May 07, 2009 15.75 15.92 13.97 14.19 21,300,548 -0.51(-3.50%)
May 06, 2009 13.85 14.99 13.78 14.71 24,292,636 +1.45(+10.91%)
May 05, 2009 13.23 13.52 12.97 13.26 10,242,049 -0.24(-1.74%)
May 04, 2009 11.96 13.50 11.95 13.50 17,006,818 +1.71(+14.53%)
May 01, 2009 11.87 12.16 11.63 11.78 14,018,189 -0.21(-1.78%)
Apr 30, 2009 12.56 12.59 11.92 12.00 9,771,908 -0.21(-1.69%)
Apr 29, 2009 11.93 12.31 11.87 12.20 12,128,363 +0.54(+4.66%)
Apr 28, 2009 11.54 11.98 11.52 11.66 9,918,684 -0.36(-3.00%)
Apr 27, 2009 12.26 12.51 11.93 12.02 13,379,539 -0.53(-4.22%)
Apr 24, 2009 12.37 12.86 11.99 12.55 21,377,904 +0.35(+2.83%)
Apr 23, 2009 12.11 12.36 11.68 12.20 12,985,908 +0.44(+3.75%)
Apr 22, 2009 11.95 12.86 11.75 11.76 25,067,152 -0.60(-4.87%)
Apr 21, 2009 10.76 12.37 10.57 12.36 17,735,300 +0.81(+6.99%)
Apr 20, 2009 12.91 12.92 11.52 11.56 19,718,496 -2.01(-14.83%)
Apr 17, 2009 13.24 13.89 12.80 13.57 20,163,766 +0.48(+3.71%)
Apr 16, 2009 13.12 13.40 12.47 13.08 25,290,544 +0.30(+2.36%)
Apr 15, 2009 12.08 12.90 11.78 12.78 7,856,358 +0.55(+4.50%)
Apr 14, 2009 13.29 13.47 12.17 12.23 16,217,504 -1.02(-7.71%)
Apr 13, 2009 12.14 13.41 11.94 13.25 15,009,772 +0.89(+7.19%)
Apr 09, 2009 11.42 12.39 11.23 12.36 14,509,145 +2.08(+20.21%)
Apr 08, 2009 10.50 10.60 10.03 10.29 9,027,498 -0.13(-1.27%)
Apr 07, 2009 10.37 10.70 10.37 10.42 4,645,877 -0.40(-3.67%)
Apr 06, 2009 10.90 10.95 10.59 10.81 8,621,106 -0.41(-3.66%)
Apr 03, 2009 10.73 11.23 10.56 11.23 12,019,079 +0.46(+4.23%)
Apr 02, 2009 11.35 11.38 10.60 10.77 24,843,540 +0.15(+1.38%)
Apr 01, 2009 9.977 10.73 9.903 10.62 16,635,308 +0.44(+4.33%)
Mar 31, 2009 9.940 10.40 9.698 10.18 13,624,241 +0.56(+5.80%)
Mar 30, 2009 10.05 10.13 9.518 9.624 8,628,601 -1.26(-11.55%)
Mar 26, 2009 11.13 11.15 10.61 10.88 18,992,530 -0.14(-1.27%)
Mar 25, 2009 10.87 11.23 10.12 11.02 16,129,760 +0.48(+4.53%)
Mar 24, 2009 11.01 11.31 10.41 10.54 10,411,000 -0.71(-6.27%)
Mar 23, 2009 10.45 11.27 10.44 11.25 18,987,974 +1.76(+18.59%)
Mar 20, 2009 10.05 10.06 9.356 9.485 14,287,696 -0.44(-4.43%)
Mar 19, 2009 11.35 11.35 9.909 9.924 25,904,452 -1.03(-9.42%)
Mar 18, 2009 9.779 10.99 9.640 10.96 51,025,188 +1.08(+10.89%)
Mar 17, 2009 9.299 9.880 9.088 9.880 17,943,478 +0.63(+6.80%)
Mar 16, 2009 9.640 10.08 9.226 9.252 15,612,853 -0.05(-0.51%)
Mar 13, 2009 9.575 9.735 8.877 9.299 0 -0.12(-1.31%)
Mar 12, 2009 8.470 9.502 8.274 9.422 16,925,962 +0.95(+11.24%)
Mar 11, 2009 8.477 8.906 8.259 8.470 14,977,825 +0.28(+3.37%)
Mar 10, 2009 7.677 8.234 7.568 8.194 16,358,477 +1.06(+14.88%)
Mar 09, 2009 6.645 7.350 6.645 7.132 9,262,152 +0.36(+5.37%)
Mar 06, 2009 7.023 7.314 6.471 6.769 0 -0.20(-2.82%)
Mar 05, 2009 7.510 7.612 6.929 6.965 8,556,802 -0.85(-10.88%)
Mar 04, 2009 8.405 8.434 7.590 7.816 14,245,606 -0.38(-4.61%)
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.