S&P Bank ETF SPDR (NY: KBE )

46.85 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2011 20.18 20.18 19.88 19.94 5,227,846 -0.10(-0.49%)
Feb 25, 2011 19.93 20.11 19.91 20.03 4,805,547 +0.29(+1.47%)
Feb 24, 2011 19.78 19.89 19.52 19.74 8,712,339 -0.13(-0.66%)
Feb 23, 2011 19.97 20.12 19.57 19.88 7,817,201 -0.04(-0.19%)
Feb 22, 2011 20.35 20.38 19.85 19.91 13,372,110 -0.71(-3.45%)
Feb 18, 2011 20.67 20.67 20.54 20.62 4,484,230 +0.03(+0.13%)
Feb 17, 2011 20.71 20.71 20.56 20.60 7,286,602 -0.18(-0.87%)
Feb 16, 2011 20.85 20.85 20.66 20.78 2,693,723 +0.08(+0.36%)
Feb 15, 2011 20.77 20.89 20.69 20.70 3,867,788 -0.08(-0.36%)
Feb 14, 2011 20.78 20.82 20.68 20.78 3,844,524 +0.00(+0.01%)
Feb 11, 2011 20.33 20.87 20.22 20.78 12,986,074 +0.40(+1.99%)
Feb 10, 2011 20.34 20.48 20.29 20.37 3,676,566 -0.08(-0.40%)
Feb 09, 2011 20.58 20.70 20.30 20.45 11,276,948 -0.23(-1.12%)
Feb 08, 2011 20.52 20.72 20.44 20.69 6,055,583 +0.16(+0.78%)
Feb 07, 2011 20.36 20.57 20.32 20.53 3,420,222 +0.29(+1.41%)
Feb 04, 2011 20.25 20.27 20.07 20.24 3,458,181 +0.01(+0.03%)
Feb 03, 2011 20.15 20.27 20.04 20.23 4,011,304 +0.07(+0.34%)
Feb 02, 2011 20.23 20.31 20.12 20.17 2,585,310 -0.11(-0.57%)
Feb 01, 2011 19.94 20.33 19.94 20.28 4,655,377 +0.48(+2.43%)
Jan 31, 2011 19.63 19.84 19.63 19.80 3,727,021 +0.21(+1.08%)
Jan 28, 2011 19.94 20.11 19.57 19.59 14,007,384 -0.32(-1.59%)
Jan 27, 2011 19.74 19.92 19.66 19.91 4,794,461 +0.23(+1.15%)
Jan 26, 2011 19.90 19.90 19.68 19.68 5,034,100 -0.11(-0.56%)
Jan 25, 2011 19.75 19.87 19.53 19.79 6,050,036 -0.02(-0.12%)
Jan 24, 2011 20.03 20.04 19.74 19.81 7,317,356 -0.20(-1.02%)
Jan 21, 2011 19.97 20.09 19.92 20.02 10,984,970 +0.32(+1.64%)
Jan 20, 2011 19.64 19.78 19.47 19.69 16,034,071 -0.03(-0.15%)
Jan 19, 2011 20.06 20.12 19.67 19.72 22,203,592 -0.50(-2.49%)
Jan 18, 2011 20.32 20.35 20.09 20.23 6,324,482 -0.19(-0.92%)
Jan 14, 2011 19.97 20.49 19.94 20.42 11,903,612 +0.50(+2.53%)
Jan 13, 2011 20.16 20.18 19.89 19.91 27,481,754 -0.19(-0.95%)
Jan 12, 2011 20.03 20.16 20.02 20.10 5,986,040 +0.30(+1.53%)
Jan 11, 2011 19.86 19.97 19.70 19.80 5,288,606 +0.10(+0.50%)
Jan 10, 2011 19.63 19.75 19.50 19.70 13,298,904 -0.03(-0.15%)
Jan 07, 2011 20.02 20.06 19.45 19.73 18,286,192 -0.19(-0.94%)
Jan 06, 2011 20.17 20.27 19.91 19.92 17,205,366 -0.25(-1.23%)
Jan 05, 2011 19.81 20.20 19.79 20.17 11,393,427 +0.29(+1.47%)
Jan 04, 2011 20.06 20.06 19.68 19.88 4,904,299 -0.06(-0.29%)
Jan 03, 2011 19.80 19.98 19.75 19.94 11,128,746 +0.44(+2.28%)
Dec 31, 2010 19.48 19.56 19.45 19.49 3,450,662 -0.02(-0.08%)
Dec 30, 2010 19.57 19.59 19.45 19.51 3,111,902 -0.06(-0.31%)
Dec 29, 2010 19.65 19.67 19.54 19.57 2,528,026 -0.07(-0.34%)
Dec 28, 2010 19.56 19.65 19.54 19.63 2,489,131 +0.10(+0.50%)
Dec 27, 2010 19.28 19.54 19.24 19.54 1,942,402 +0.20(+1.05%)
Dec 23, 2010 19.49 19.51 19.30 19.33 4,228,619 -0.28(-1.41%)
Dec 22, 2010 19.30 19.63 19.21 19.61 7,551,987 +0.43(+2.26%)
Dec 21, 2010 18.90 19.18 18.90 19.18 15,615,642 +0.37(+1.96%)
Dec 20, 2010 18.81 18.87 18.73 18.81 5,341,284 +0.09(+0.48%)
Dec 17, 2010 18.67 18.78 18.59 18.72 8,349,850 +0.24(+1.32%)
Dec 16, 2010 18.48 18.71 18.38 18.47 16,522,246 +0.04(+0.20%)
Dec 15, 2010 18.61 18.79 18.43 18.43 17,163,476 -0.20(-1.09%)
Dec 14, 2010 18.96 18.98 18.58 18.64 9,423,213 -0.29(-1.55%)
Dec 13, 2010 19.05 19.06 18.74 18.93 16,568,339 -0.08(-0.43%)
Dec 10, 2010 18.86 19.04 18.72 19.01 7,345,863 +0.20(+1.04%)
Dec 09, 2010 18.55 18.83 18.46 18.82 10,581,218 +0.46(+2.50%)
Dec 08, 2010 17.85 18.40 17.84 18.36 13,098,266 +0.49(+2.73%)
Dec 07, 2010 18.10 18.18 17.82 17.87 10,620,382 +0.01(+0.04%)
Dec 06, 2010 17.83 17.95 17.77 17.86 6,936,151 -0.08(-0.46%)
Dec 03, 2010 17.68 17.98 17.56 17.95 18,370,976 +0.18(+1.01%)
Dec 02, 2010 17.21 17.79 17.16 17.77 19,145,024 +0.67(+3.91%)
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.