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 (%)
Apr 30, 2015 27.47 27.56 27.20 27.27 2,538,622 -0.21(-0.76%)
Apr 29, 2015 27.30 27.64 27.21 27.48 2,150,535 +0.16(+0.59%)
Apr 28, 2015 27.01 27.33 26.91 27.32 1,012,739 +0.32(+1.19%)
Apr 27, 2015 27.21 27.39 26.90 27.00 1,304,565 -0.20(-0.74%)
Apr 24, 2015 27.31 27.45 27.14 27.20 880,561 -0.19(-0.70%)
Apr 23, 2015 27.36 27.49 27.25 27.39 893,725 -0.06(-0.23%)
Apr 22, 2015 27.33 27.50 27.07 27.45 1,277,254 +0.18(+0.65%)
Apr 21, 2015 27.27 27.48 27.22 27.28 657,731 +0.01(+0.03%)
Apr 20, 2015 27.09 27.42 27.09 27.27 694,194 +0.19(+0.71%)
Apr 17, 2015 27.32 27.37 27.00 27.08 913,088 -0.39(-1.43%)
Apr 16, 2015 27.41 27.57 27.18 27.47 2,170,873 -0.02(-0.09%)
Apr 15, 2015 27.16 27.61 27.14 27.49 1,772,146 +0.32(+1.18%)
Apr 14, 2015 27.30 27.32 27.00 27.17 714,854 -0.12(-0.44%)
Apr 13, 2015 27.06 27.35 27.04 27.29 1,514,434 +0.23(+0.86%)
Apr 10, 2015 26.98 27.08 26.89 27.06 399,612 +0.03(+0.12%)
Apr 09, 2015 27.00 27.06 26.80 27.03 631,498 +0.02(+0.06%)
Apr 08, 2015 27.00 27.16 26.94 27.01 718,301 +0.02(+0.06%)
Apr 07, 2015 26.92 27.17 26.92 27.00 1,145,952 +0.02(+0.09%)
Apr 06, 2015 26.77 27.05 26.51 26.97 1,918,183 -0.07(-0.27%)
Apr 02, 2015 26.85 27.04 27.04 27.04 566,300 +0.15(+0.57%)
Apr 01, 2015 26.80 26.95 26.63 26.89 820,369 -0.06(-0.21%)
Mar 31, 2015 26.86 26.98 26.78 26.95 2,448,927 -0.07(-0.27%)
Mar 30, 2015 26.71 27.15 26.68 27.02 852,092 +0.43(+1.63%)
Mar 27, 2015 26.65 26.65 26.38 26.59 788,600 -0.06(-0.21%)
Mar 26, 2015 26.52 26.71 26.30 26.64 1,105,212 +0.08(+0.30%)
Mar 25, 2015 27.04 27.04 26.54 26.56 1,790,173 -0.46(-1.70%)
Mar 24, 2015 27.05 27.16 26.96 27.02 1,279,480 -0.13(-0.47%)
Mar 23, 2015 27.38 27.44 27.08 27.15 1,647,005 -0.20(-0.74%)
Mar 20, 2015 27.04 27.36 27.01 27.35 1,087,985 +0.39(+1.45%)
Mar 19, 2015 27.22 27.22 26.73 26.96 2,297,604 -0.22(-0.83%)
Mar 18, 2015 27.38 27.53 27.01 27.18 2,103,462 -0.18(-0.64%)
Mar 17, 2015 27.06 27.37 27.01 27.36 1,587,029 +0.12(+0.44%)
Mar 16, 2015 27.37 27.39 27.12 27.24 1,055,688 +0.05(+0.18%)
Mar 13, 2015 27.37 27.37 26.89 27.19 1,258,674 -0.18(-0.64%)
Mar 12, 2015 26.92 27.39 26.74 27.37 2,704,545 +0.64(+2.40%)
Mar 11, 2015 26.60 26.74 26.49 26.73 2,399,101 +0.25(+0.94%)
Mar 10, 2015 26.73 26.82 26.48 26.48 1,172,746 -0.55(-2.05%)
Mar 09, 2015 26.87 27.08 26.83 27.03 1,146,783 +0.18(+0.69%)
Mar 06, 2015 26.79 27.26 26.69 26.85 2,951,898 +0.17(+0.63%)
Mar 05, 2015 26.57 26.69 26.35 26.68 778,974 +0.11(+0.42%)
Mar 04, 2015 26.66 26.70 26.48 26.57 646,728 -0.14(-0.51%)
Mar 03, 2015 26.65 26.81 26.61 26.70 1,287,175 -0.05(-0.18%)
Mar 02, 2015 26.60 26.78 26.45 26.75 1,529,745 +0.23(+0.88%)
Feb 27, 2015 26.61 26.71 26.52 26.52 1,151,057 -0.18(-0.66%)
Feb 26, 2015 26.59 26.73 26.53 26.69 825,902 +0.08(+0.30%)
Feb 25, 2015 26.67 26.71 26.56 26.61 624,224 -0.06(-0.21%)
Feb 24, 2015 26.57 26.85 26.50 26.67 1,560,113 +0.15(+0.57%)
Feb 23, 2015 26.51 26.52 26.32 26.52 1,361,644 -0.06(-0.24%)
Feb 20, 2015 26.32 26.59 26.00 26.58 1,201,914 +0.22(+0.85%)
Feb 19, 2015 26.25 26.44 26.04 26.36 1,374,888 -0.02(-0.09%)
Feb 18, 2015 26.66 26.75 26.31 26.38 1,349,882 -0.45(-1.67%)
Feb 17, 2015 26.61 26.83 26.49 26.83 2,607,164 +0.18(+0.66%)
Feb 13, 2015 26.71 26.65 26.65 26.65 1,466,989 +0.08(+0.30%)
Feb 12, 2015 26.21 26.61 26.13 26.57 1,799,552 +0.48(+1.84%)
Feb 11, 2015 26.20 26.20 25.95 26.09 1,630,722 -0.13(-0.49%)
Feb 10, 2015 26.24 26.26 25.95 26.22 1,470,634 +0.16(+0.62%)
Feb 09, 2015 26.08 26.26 26.00 26.06 1,938,420 -0.23(-0.88%)
Feb 06, 2015 26.14 26.53 26.04 26.29 4,213,390 +0.44(+1.70%)
Feb 05, 2015 25.56 25.88 25.52 25.85 1,545,520 +0.47(+1.86%)
Feb 04, 2015 25.42 25.60 25.36 25.38 1,700,311 -0.14(-0.53%)
Feb 03, 2015 25.15 25.56 25.05 25.52 4,410,686 +0.56(+2.25%)
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.