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 (%)
Oct 31, 2013 24.97 24.99 24.72 24.73 987,242 -0.22(-0.89%)
Oct 30, 2013 25.05 25.11 24.94 24.95 1,233,257 -0.08(-0.32%)
Oct 29, 2013 25.01 25.11 24.90 25.03 1,048,110 +0.00(+0.00%)
Oct 28, 2013 24.85 25.10 24.85 25.03 881,723 +0.09(+0.35%)
Oct 25, 2013 24.90 24.98 24.82 24.95 726,294 +0.05(+0.19%)
Oct 24, 2013 24.93 24.94 24.70 24.90 1,205,099 +0.02(+0.06%)
Oct 23, 2013 24.76 24.93 24.72 24.88 1,188,521 -0.08(-0.32%)
Oct 22, 2013 24.95 25.07 24.88 24.96 1,254,871 -0.06(-0.22%)
Oct 21, 2013 24.98 25.03 24.88 25.02 1,034,113 +0.02(+0.09%)
Oct 18, 2013 25.02 25.05 24.71 24.99 830,378 +0.10(+0.41%)
Oct 17, 2013 24.58 24.91 24.55 24.89 1,503,318 +0.14(+0.57%)
Oct 16, 2013 24.45 24.85 24.42 24.75 1,435,345 +0.48(+1.96%)
Oct 15, 2013 24.45 24.52 24.20 24.27 1,591,878 -0.23(-0.94%)
Oct 14, 2013 24.26 24.53 24.20 24.50 1,415,856 +0.12(+0.49%)
Oct 11, 2013 24.05 24.38 23.91 24.38 1,672,493 +0.30(+1.25%)
Oct 10, 2013 23.71 24.10 23.71 24.08 1,715,349 +0.63(+2.67%)
Oct 09, 2013 23.43 23.55 23.34 23.46 2,524,866 +0.06(+0.27%)
Oct 08, 2013 23.60 23.69 23.39 23.39 1,443,629 -0.24(-1.01%)
Oct 07, 2013 23.77 23.92 23.62 23.63 1,207,967 -0.40(-1.68%)
Oct 04, 2013 23.76 24.07 23.76 24.04 1,123,223 +0.25(+1.07%)
Oct 03, 2013 23.85 23.88 23.63 23.78 1,929,038 -0.10(-0.43%)
Oct 02, 2013 23.91 23.94 23.77 23.88 2,668,380 -0.17(-0.69%)
Oct 01, 2013 23.81 24.10 23.75 24.05 2,314,137 +0.30(+1.27%)
Sep 27, 2013 23.66 23.87 23.63 23.75 1,425,305 +0.00(+0.00%)
Sep 26, 2013 23.80 23.96 23.66 23.75 1,403,027 -0.07(-0.30%)
Sep 25, 2013 23.71 23.92 23.49 23.82 1,947,021 +0.18(+0.77%)
Sep 24, 2013 23.56 23.80 23.46 23.64 3,115,221 +0.06(+0.24%)
Sep 23, 2013 23.75 23.86 23.44 23.58 1,605,802 -0.27(-1.13%)
Sep 20, 2013 23.86 23.96 23.81 23.85 2,053,721 +0.04(+0.16%)
Sep 19, 2013 24.33 24.33 23.73 23.81 4,971,955 -0.42(-1.73%)
Sep 18, 2013 24.27 24.52 24.18 24.23 2,588,144 -0.09(-0.39%)
Sep 17, 2013 24.02 24.33 24.00 24.33 1,503,202 +0.28(+1.15%)
Sep 16, 2013 24.17 24.18 23.99 24.05 1,917,821 +0.16(+0.66%)
Sep 13, 2013 23.84 23.94 23.72 23.89 3,039,196 +0.04(+0.17%)
Sep 12, 2013 24.04 24.08 23.83 23.85 1,034,750 -0.17(-0.69%)
Sep 11, 2013 24.10 24.12 23.91 24.02 891,841 -0.09(-0.39%)
Sep 10, 2013 23.97 24.12 23.97 24.11 1,789,897 +0.22(+0.92%)
Sep 09, 2013 23.87 23.90 23.69 23.89 1,981,386 +0.10(+0.43%)
Sep 06, 2013 23.98 23.99 23.41 23.79 2,845,620 -0.12(-0.49%)
Sep 05, 2013 23.75 23.98 23.75 23.91 993,734 +0.19(+0.80%)
Sep 04, 2013 23.58 23.86 23.52 23.72 2,336,247 +0.16(+0.67%)
Sep 03, 2013 23.85 24.13 23.39 23.56 2,991,177 -0.02(-0.07%)
Aug 30, 2013 23.87 23.94 23.53 23.58 2,214,243 -0.28(-1.16%)
Aug 29, 2013 23.72 24.04 23.71 23.85 1,650,727 +0.11(+0.46%)
Aug 28, 2013 23.59 23.86 23.52 23.74 1,456,567 +0.13(+0.53%)
Aug 27, 2013 24.22 24.22 23.59 23.62 3,578,569 -0.82(-3.36%)
Aug 26, 2013 24.60 24.72 24.43 24.44 2,194,590 -0.18(-0.74%)
Aug 23, 2013 24.78 24.82 24.52 24.62 1,428,057 -0.13(-0.54%)
Aug 22, 2013 24.45 24.95 24.43 24.75 1,426,529 +0.39(+1.59%)
Aug 21, 2013 24.50 24.60 24.24 24.37 2,956,150 -0.18(-0.74%)
Aug 20, 2013 24.21 24.61 24.18 24.55 1,876,893 +0.34(+1.40%)
Aug 19, 2013 24.48 24.48 24.19 24.21 1,997,014 -0.28(-1.16%)
Aug 16, 2013 24.31 24.71 24.30 24.49 1,858,290 +0.09(+0.39%)
Aug 15, 2013 24.48 24.52 24.30 24.40 1,646,440 -0.26(-1.06%)
Aug 14, 2013 24.67 24.85 24.63 24.66 650,750 +0.00(+0.00%)
Aug 13, 2013 24.74 24.74 24.41 24.66 2,357,890 +0.00(+0.00%)
Aug 12, 2013 24.46 24.76 24.46 24.66 789,144 -0.03(-0.13%)
Aug 09, 2013 24.74 24.86 24.62 24.69 974,112 -0.09(-0.38%)
Aug 08, 2013 24.83 24.97 24.62 24.78 1,377,567 +0.09(+0.35%)
Aug 07, 2013 24.78 24.81 24.52 24.70 1,888,786 -0.19(-0.76%)
Aug 06, 2013 25.15 25.16 24.81 24.89 1,810,556 -0.28(-1.10%)
Aug 05, 2013 25.18 25.29 25.04 25.16 964,435 -0.05(-0.19%)
Aug 02, 2013 25.24 25.31 25.01 25.21 1,297,260 -0.02(-0.06%)
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.