S&P Bank ETF SPDR (NY: KBE )

54.61 +1.32 (+2.48%)
Official Closing Price Updated: 8:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2011 13.53 13.63 13.23 13.23 14,098,459 -0.54(-3.89%)
Sep 29, 2011 13.72 13.85 13.34 13.77 4,916,801 +0.45(+3.40%)
Sep 28, 2011 13.84 13.87 13.31 13.31 4,134,412 -0.48(-3.50%)
Sep 27, 2011 14.17 14.27 13.68 13.80 11,819,331 +0.00(+0.00%)
Sep 26, 2011 13.27 13.83 13.22 13.80 16,647,365 +0.69(+5.24%)
Sep 23, 2011 12.78 13.19 12.76 13.11 10,646,279 +0.22(+1.70%)
Sep 22, 2011 12.87 13.09 12.67 12.89 10,552,981 -0.36(-2.73%)
Sep 21, 2011 14.04 14.10 13.25 13.25 30,446,146 -0.79(-5.64%)
Sep 20, 2011 14.13 14.29 14.02 14.05 5,293,333 -0.04(-0.27%)
Sep 19, 2011 14.17 14.21 13.94 14.08 4,791,066 -0.41(-2.81%)
Sep 16, 2011 14.58 14.67 14.22 14.49 6,811,557 -0.05(-0.35%)
Sep 15, 2011 14.35 14.55 14.24 14.54 6,116,252 +0.34(+2.38%)
Sep 14, 2011 14.06 14.39 13.84 14.20 11,920,560 +0.25(+1.77%)
Sep 13, 2011 13.90 14.20 13.82 13.96 7,905,471 +0.16(+1.14%)
Sep 12, 2011 13.33 13.83 13.32 13.80 22,670,636 +0.23(+1.72%)
Sep 09, 2011 13.87 14.02 13.54 13.57 16,625,644 -0.47(-3.37%)
Sep 08, 2011 14.28 14.37 13.96 14.04 3,268,946 -0.37(-2.55%)
Sep 07, 2011 13.93 14.45 13.81 14.41 4,935,087 +0.78(+5.73%)
Sep 06, 2011 13.37 13.64 13.30 13.63 4,312,986 -0.22(-1.57%)
Sep 02, 2011 14.06 14.17 13.79 13.84 3,990,921 -0.67(-4.60%)
Sep 01, 2011 14.94 15.00 14.49 14.51 4,929,011 -0.43(-2.86%)
Aug 31, 2011 14.89 15.08 14.78 14.94 4,344,138 +0.16(+1.07%)
Aug 30, 2011 14.77 14.91 14.56 14.78 5,933,544 -0.11(-0.71%)
Aug 29, 2011 14.45 14.89 14.45 14.89 3,928,984 +0.63(+4.42%)
Aug 26, 2011 13.95 14.39 13.72 14.26 4,610,758 +0.17(+1.17%)
Aug 25, 2011 14.79 15.00 13.89 14.09 11,254,598 +0.00(+0.00%)
Aug 24, 2011 13.63 14.14 13.57 14.09 5,351,163 +0.47(+3.42%)
Aug 23, 2011 13.17 13.65 12.92 13.63 11,518,573 +0.50(+3.83%)
Aug 22, 2011 13.63 13.66 13.09 13.12 5,713,886 -0.15(-1.13%)
Aug 19, 2011 13.44 13.85 13.24 13.27 5,264,187 -0.41(-2.96%)
Aug 18, 2011 13.95 13.99 13.55 13.68 6,156,801 -0.80(-5.50%)
Aug 17, 2011 14.46 14.72 14.35 14.47 3,679,988 +0.10(+0.68%)
Aug 16, 2011 14.48 14.64 14.26 14.38 4,781,612 -0.29(-1.95%)
Aug 15, 2011 14.33 14.71 14.29 14.66 4,366,353 +0.55(+3.88%)
Aug 12, 2011 14.62 14.90 14.01 14.11 5,385,695 -0.26(-1.78%)
Aug 11, 2011 13.88 14.59 13.72 14.37 9,833,249 +0.78(+5.75%)
Aug 10, 2011 14.45 14.47 13.56 13.59 15,187,172 -1.20(-8.12%)
Aug 09, 2011 15.71 14.80 13.67 14.79 8,961,342 +0.94(+6.78%)
Aug 08, 2011 14.86 15.30 13.66 13.85 15,701,044 -1.63(-10.52%)
Aug 05, 2011 16.01 16.11 15.21 15.48 15,655,532 -0.35(-2.23%)
Aug 04, 2011 16.46 16.55 15.80 15.83 8,870,993 -0.86(-5.17%)
Aug 03, 2011 16.58 16.75 16.31 16.70 7,338,302 +0.11(+0.68%)
Aug 02, 2011 17.02 17.06 16.58 16.58 7,670,939 -0.56(-3.28%)
Aug 01, 2011 17.42 17.47 16.98 17.15 4,419,442 -0.03(-0.17%)
Jul 29, 2011 17.12 17.33 17.00 17.18 6,575,129 -0.09(-0.52%)
Jul 28, 2011 17.32 17.48 17.22 17.27 3,134,246 -0.02(-0.09%)
Jul 27, 2011 17.59 17.61 17.25 17.28 7,026,669 -0.42(-2.37%)
Jul 26, 2011 17.76 17.82 17.63 17.70 5,057,404 -0.05(-0.30%)
Jul 25, 2011 17.65 17.82 17.55 17.76 4,004,461 -0.09(-0.50%)
Jul 22, 2011 17.86 17.89 17.81 17.85 5,053,590 -0.06(-0.34%)
Jul 21, 2011 17.65 17.97 17.65 17.91 8,217,337 +0.42(+2.40%)
Jul 20, 2011 17.35 17.61 17.35 17.48 9,021,964 +0.23(+1.30%)
Jul 19, 2011 17.10 17.29 16.97 17.26 8,906,976 +0.22(+1.28%)
Jul 18, 2011 17.20 17.22 16.82 17.04 5,064,739 -0.28(-1.60%)
Jul 15, 2011 17.45 17.45 17.15 17.32 5,284,808 -0.01(-0.04%)
Jul 14, 2011 17.64 17.70 17.29 17.33 15,990,310 -0.20(-1.16%)
Jul 13, 2011 17.61 17.79 17.48 17.53 8,558,805 +0.05(+0.28%)
Jul 12, 2011 17.44 17.73 17.44 17.48 4,131,324 -0.04(-0.24%)
Jul 11, 2011 17.79 17.79 17.47 17.52 5,738,002 -0.52(-2.87%)
Jul 08, 2011 18.06 18.10 17.96 18.04 3,353,506 -0.28(-1.52%)
Jul 07, 2011 18.24 18.42 18.19 18.32 7,774,351 +0.30(+1.67%)
Jul 06, 2011 18.01 18.07 17.88 18.02 9,012,132 -0.13(-0.70%)
Jul 05, 2011 18.32 18.36 18.02 18.15 6,052,884 -0.20(-1.10%)
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.