S&P Bank ETF SPDR (NY: KBE )

53.29 +0.21 (+0.40%)
Official Closing Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2014 26.29 26.39 26.11 26.36 1,239,142 +0.41(+1.57%)
Oct 30, 2014 25.80 26.07 25.70 25.95 1,453,180 +0.09(+0.34%)
Oct 29, 2014 25.56 25.92 25.44 25.87 2,234,123 +0.28(+1.09%)
Oct 28, 2014 25.18 25.61 25.04 25.59 2,142,607 +0.51(+2.03%)
Oct 27, 2014 24.81 25.09 24.97 25.08 1,234,464 +0.10(+0.42%)
Oct 24, 2014 24.85 25.02 24.83 24.97 1,228,669 +0.07(+0.29%)
Oct 23, 2014 25.01 25.17 24.88 24.90 2,167,145 +0.14(+0.58%)
Oct 22, 2014 24.98 25.15 24.75 24.76 1,560,214 -0.20(-0.80%)
Oct 21, 2014 24.64 25.05 24.58 24.96 2,008,158 +0.50(+2.05%)
Oct 20, 2014 24.30 24.52 24.30 24.46 1,797,106 +0.10(+0.43%)
Oct 17, 2014 24.62 24.62 24.22 24.35 2,457,030 +0.08(+0.33%)
Oct 16, 2014 23.62 24.31 23.51 24.27 3,578,319 +0.31(+1.30%)
Oct 15, 2014 24.58 24.23 23.51 23.96 3,669,212 -0.61(-2.50%)
Oct 14, 2014 24.58 24.85 24.47 24.58 1,964,792 +0.13(+0.52%)
Oct 13, 2014 24.50 24.77 24.43 24.45 2,743,436 -0.02(-0.10%)
Oct 10, 2014 24.73 24.93 24.47 24.47 3,313,840 -0.22(-0.90%)
Oct 09, 2014 25.34 25.34 24.70 24.70 2,168,243 -0.65(-2.55%)
Oct 08, 2014 24.88 25.37 24.85 25.34 1,360,731 +0.44(+1.76%)
Oct 07, 2014 25.17 25.27 24.89 24.90 1,503,161 -0.41(-1.64%)
Oct 06, 2014 25.61 25.68 25.32 25.32 748,434 -0.22(-0.84%)
Oct 03, 2014 25.51 25.65 25.37 25.53 1,804,637 +0.26(+1.04%)
Oct 02, 2014 25.02 25.39 24.94 25.27 1,694,095 +0.10(+0.41%)
Oct 01, 2014 25.40 25.48 25.09 25.17 1,958,831 -0.28(-1.10%)
Sep 30, 2014 25.61 25.65 25.39 25.44 4,445,131 -0.14(-0.53%)
Sep 29, 2014 25.40 25.64 25.35 25.58 595,412 -0.08(-0.31%)
Sep 26, 2014 25.61 25.68 25.51 25.66 1,084,595 +0.10(+0.41%)
Sep 25, 2014 25.85 25.87 25.49 25.56 760,879 -0.36(-1.38%)
Sep 24, 2014 25.96 25.96 25.75 25.91 845,116 +0.03(+0.12%)
Sep 23, 2014 26.09 26.22 25.88 25.88 896,918 -0.31(-1.19%)
Sep 22, 2014 26.47 26.51 26.17 26.19 561,888 -0.32(-1.20%)
Sep 19, 2014 26.73 26.89 26.49 26.51 1,121,271 -0.16(-0.59%)
Sep 18, 2014 26.44 26.81 26.43 26.67 1,364,660 +0.33(+1.27%)
Sep 17, 2014 26.21 26.54 26.17 26.34 2,053,104 +0.13(+0.48%)
Sep 16, 2014 26.29 26.44 26.13 26.21 1,471,887 -0.12(-0.45%)
Sep 15, 2014 26.42 26.47 26.24 26.33 853,379 -0.13(-0.48%)
Sep 12, 2014 26.37 26.58 26.30 26.46 1,467,531 +0.12(+0.45%)
Sep 11, 2014 26.09 26.37 26.08 26.34 1,272,269 +0.15(+0.58%)
Sep 10, 2014 25.91 26.25 25.90 26.19 565,831 +0.29(+1.10%)
Sep 09, 2014 26.04 26.04 25.82 25.90 617,290 -0.24(-0.91%)
Sep 08, 2014 25.88 26.14 25.88 26.14 974,274 +0.06(+0.24%)
Sep 05, 2014 26.02 26.07 25.80 26.07 930,474 +0.03(+0.12%)
Sep 04, 2014 26.08 26.28 25.99 26.04 1,200,122 +0.02(+0.09%)
Sep 03, 2014 26.22 26.27 25.98 26.02 497,250 -0.10(-0.36%)
Sep 02, 2014 25.98 26.19 25.94 26.11 808,652 +0.20(+0.77%)
Aug 29, 2014 25.78 25.92 25.92 25.92 368,911 +0.14(+0.55%)
Aug 28, 2014 25.81 25.86 25.65 25.77 1,371,223 -0.10(-0.40%)
Aug 27, 2014 26.05 26.15 25.87 25.88 566,470 -0.17(-0.67%)
Aug 26, 2014 25.98 26.07 25.95 26.05 749,278 +0.13(+0.52%)
Aug 25, 2014 25.95 26.00 25.81 25.92 531,972 +0.13(+0.49%)
Aug 22, 2014 25.81 25.92 25.69 25.79 836,758 -0.02(-0.06%)
Aug 21, 2014 25.47 25.85 25.42 25.80 1,723,001 +0.33(+1.31%)
Aug 20, 2014 25.45 25.50 25.32 25.47 633,300 +0.02(+0.06%)
Aug 19, 2014 25.45 25.55 25.40 25.45 694,113 +0.01(+0.03%)
Aug 18, 2014 25.22 25.47 25.22 25.45 806,880 +0.35(+1.39%)
Aug 15, 2014 25.31 25.37 24.95 25.10 1,436,963 -0.07(-0.28%)
Aug 14, 2014 25.20 25.30 25.17 25.17 557,573 +0.01(+0.03%)
Aug 13, 2014 25.06 25.22 25.03 25.16 620,765 +0.18(+0.73%)
Aug 12, 2014 24.94 25.14 24.88 24.98 538,466 -0.05(-0.19%)
Aug 11, 2014 25.07 25.17 24.95 25.03 888,943 +0.05(+0.19%)
Aug 08, 2014 24.83 24.95 24.77 24.98 1,247,396 +0.17(+0.67%)
Aug 07, 2014 25.09 25.13 24.76 24.81 1,039,859 -0.19(-0.76%)
Aug 06, 2014 24.72 25.10 24.72 25.00 1,590,771 +0.13(+0.51%)
Aug 05, 2014 24.91 25.14 24.80 24.88 919,821 -0.15(-0.60%)
Aug 04, 2014 25.02 25.17 24.81 25.03 1,378,507 +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.