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 (%)
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%)
Jul 02, 2012 17.08 17.21 16.91 17.14 1,344,496 +0.12(+0.68%)
Jun 29, 2012 17.01 17.06 16.91 17.02 2,603,327 +0.37(+2.23%)
Jun 28, 2012 16.45 16.65 16.31 16.65 1,775,816 +0.03(+0.19%)
Jun 27, 2012 16.45 16.67 16.34 16.62 2,513,039 +0.23(+1.41%)
Jun 26, 2012 16.32 16.50 16.22 16.39 3,135,854 +0.09(+0.57%)
Jun 25, 2012 16.43 16.43 16.22 16.30 2,216,644 -0.38(-2.27%)
Jun 22, 2012 16.60 16.76 16.54 16.67 1,723,400 +0.22(+1.36%)
Jun 21, 2012 16.88 17.00 16.44 16.45 3,679,212 -0.39(-2.34%)
Jun 20, 2012 16.83 16.94 16.64 16.84 2,960,875 +0.05(+0.28%)
Jun 19, 2012 16.57 16.88 16.52 16.80 2,252,366 +0.30(+1.83%)
Jun 18, 2012 16.44 16.63 16.37 16.50 4,466,754 -0.08(-0.47%)
Jun 15, 2012 16.40 16.61 16.27 16.57 3,869,288 +0.25(+1.51%)
Jun 14, 2012 16.14 16.39 16.13 16.33 3,608,557 +0.22(+1.38%)
Jun 13, 2012 16.14 16.39 16.06 16.10 2,683,709 -0.08(-0.52%)
Jun 12, 2012 16.05 16.21 15.84 16.19 2,865,234 +0.22(+1.40%)
Jun 11, 2012 16.53 16.53 15.96 15.97 2,596,270 -0.38(-2.30%)
Jun 08, 2012 16.10 16.34 15.92 16.34 3,943,920 +0.22(+1.33%)
Jun 07, 2012 16.26 16.38 16.10 16.13 4,787,660 +0.11(+0.67%)
Jun 06, 2012 15.81 16.03 15.74 16.02 2,114,412 +0.36(+2.31%)
Jun 05, 2012 15.54 15.79 15.48 15.66 4,320,285 +0.10(+0.64%)
Jun 04, 2012 15.88 15.91 15.51 15.56 3,245,265 -0.29(-1.84%)
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.