S&P Bank ETF SPDR (NY: KBE )

47.09 +0.24 (+0.51%)
Streaming Delayed Price Updated: 2:36 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 28, 2012 18.23 18.30 18.15 18.21 1,498,611 -0.09(-0.47%)
Sep 27, 2012 18.25 18.42 18.15 18.30 4,362,140 +0.16(+0.85%)
Sep 26, 2012 18.15 18.26 18.09 18.14 5,852,020 -0.11(-0.59%)
Sep 25, 2012 18.56 18.64 18.25 18.25 1,409,193 -0.27(-1.47%)
Sep 24, 2012 18.32 18.60 18.30 18.52 2,519,964 +0.09(+0.46%)
Sep 21, 2012 18.66 18.74 18.42 18.44 1,462,936 -0.05(-0.27%)
Sep 20, 2012 18.52 18.54 18.30 18.49 8,230,884 -0.15(-0.79%)
Sep 19, 2012 18.61 18.74 18.56 18.64 1,919,865 +0.05(+0.29%)
Sep 18, 2012 18.65 18.71 18.54 18.58 1,147,550 -0.11(-0.58%)
Sep 17, 2012 19.00 19.00 18.64 18.69 5,098,462 -0.33(-1.75%)
Sep 14, 2012 18.81 19.12 18.80 19.02 13,642,188 +0.34(+1.82%)
Sep 13, 2012 18.30 18.78 18.21 18.68 5,606,104 +0.37(+2.02%)
Sep 12, 2012 18.27 18.39 18.25 18.31 2,249,683 +0.14(+0.76%)
Sep 11, 2012 18.10 18.23 18.03 18.17 1,644,266 +0.12(+0.64%)
Sep 10, 2012 18.14 18.24 18.04 18.06 1,137,542 -0.10(-0.55%)
Sep 07, 2012 18.10 18.22 17.98 18.16 1,323,234 +0.20(+1.12%)
Sep 06, 2012 17.64 18.01 17.64 17.96 5,298,240 +0.42(+2.42%)
Sep 05, 2012 17.55 17.58 17.45 17.53 962,482 -0.03(-0.18%)
Sep 04, 2012 17.46 17.62 17.36 17.56 1,640,671 +0.12(+0.66%)
Aug 31, 2012 17.54 17.57 17.39 17.45 1,232,538 +0.01(+0.04%)
Aug 30, 2012 17.45 17.46 17.33 17.44 567,306 -0.11(-0.62%)
Aug 29, 2012 17.39 17.59 17.39 17.55 2,904,759 +0.18(+1.02%)
Aug 27, 2012 17.42 17.47 17.32 17.37 1,055,854 +0.09(+0.54%)
Aug 24, 2012 17.18 17.34 17.13 17.28 712,340 +0.08(+0.45%)
Aug 23, 2012 17.35 17.41 17.18 17.20 1,096,729 -0.21(-1.20%)
Aug 22, 2012 17.45 17.57 17.33 17.41 2,677,408 -0.07(-0.40%)
Aug 21, 2012 17.49 17.71 17.43 17.48 1,006,470 +0.02(+0.09%)
Aug 20, 2012 17.39 17.51 17.36 17.46 871,392 +0.01(+0.04%)
Aug 17, 2012 17.37 17.46 17.32 17.45 1,780,007 +0.12(+0.67%)
Aug 16, 2012 17.26 17.40 17.19 17.34 1,456,102 +0.09(+0.54%)
Aug 15, 2012 17.11 17.29 17.11 17.25 552,778 +0.08(+0.50%)
Aug 14, 2012 17.22 17.30 17.11 17.16 583,400 +0.01(+0.04%)
Aug 13, 2012 17.14 17.17 16.98 17.15 494,495 +0.02(+0.09%)
Aug 10, 2012 17.11 17.18 17.05 17.14 1,045,308 -0.04(-0.23%)
Aug 09, 2012 17.11 17.24 17.11 17.18 567,909 -0.03(-0.18%)
Aug 08, 2012 17.07 17.26 17.01 17.21 481,994 +0.05(+0.31%)
Aug 07, 2012 16.99 17.32 16.99 17.15 1,651,665 +0.18(+1.05%)
Aug 06, 2012 17.08 17.16 16.97 16.98 2,044,332 +0.00(+0.00%)
Aug 03, 2012 16.72 17.07 16.67 16.98 2,801,455 +0.45(+2.71%)
Aug 02, 2012 16.56 16.67 16.37 16.53 1,325,341 -0.18(-1.06%)
Aug 01, 2012 16.84 16.88 16.69 16.71 1,736,826 -0.07(-0.41%)
Jul 31, 2012 16.75 16.84 16.73 16.77 2,010,707 -0.04(-0.23%)
Jul 30, 2012 16.84 16.91 16.78 16.81 1,239,885 -0.04(-0.23%)
Jul 27, 2012 16.69 16.96 16.57 16.85 4,403,034 +0.24(+1.44%)
Jul 26, 2012 16.69 16.70 16.53 16.61 3,050,363 +0.18(+1.08%)
Jul 25, 2012 16.41 16.50 16.36 16.44 3,516,867 +0.07(+0.42%)
Jul 24, 2012 16.37 16.45 16.20 16.37 1,196,780 +0.05(+0.33%)
Jul 23, 2012 16.31 16.37 16.21 16.31 2,000,603 -0.25(-1.49%)
Jul 20, 2012 16.74 17.26 16.53 16.56 1,923,098 -0.33(-1.97%)
Jul 19, 2012 17.16 17.20 16.82 16.89 2,090,294 -0.21(-1.22%)
Jul 18, 2012 17.17 17.29 17.06 17.10 1,338,619 -0.15(-0.85%)
Jul 17, 2012 17.18 17.25 16.92 17.25 1,443,444 +0.20(+1.18%)
Jul 16, 2012 17.11 17.15 16.98 17.05 2,242,499 -0.04(-0.23%)
Jul 13, 2012 16.67 17.13 16.66 17.08 2,406,265 +0.45(+2.69%)
Jul 12, 2012 16.64 16.69 16.57 16.64 3,084,429 -0.15(-0.92%)
Jul 11, 2012 16.63 16.83 16.61 16.79 3,312,848 +0.15(+0.88%)
Jul 10, 2012 16.87 16.96 16.55 16.64 2,711,953 -0.15(-0.87%)
Jul 09, 2012 16.86 16.97 16.68 16.79 836,333 -0.18(-1.05%)
Jul 06, 2012 16.87 16.99 16.84 16.97 1,075,796 -0.10(-0.59%)
Jul 05, 2012 17.18 17.22 17.04 17.07 4,635,333 -0.17(-0.99%)
Jul 03, 2012 17.11 17.28 17.11 17.24 944,636 +0.10(+0.59%)
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.