S&P Bank ETF SPDR (NY: KBE )

47.10 +0.25 (+0.53%)
Official Closing Price Updated: 6:30 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2012 18.06 18.13 17.97 18.05 668,553 +0.01(+0.04%)
Nov 29, 2012 18.14 18.18 18.01 18.04 1,970,075 +0.05(+0.26%)
Nov 28, 2012 17.87 18.00 17.70 18.00 1,407,823 +0.03(+0.17%)
Nov 27, 2012 18.07 18.16 17.94 17.97 1,125,935 -0.15(-0.81%)
Nov 26, 2012 18.10 18.14 18.00 18.11 804,105 -0.08(-0.43%)
Nov 23, 2012 17.87 18.20 17.87 18.19 537,702 +0.33(+1.87%)
Nov 21, 2012 17.93 17.94 17.74 17.86 697,666 -0.04(-0.22%)
Nov 20, 2012 17.76 17.98 17.68 17.90 850,696 +0.13(+0.74%)
Nov 19, 2012 17.87 17.87 17.69 17.76 995,041 +0.31(+1.78%)
Nov 16, 2012 17.30 17.49 17.19 17.45 1,354,998 +0.13(+0.76%)
Nov 15, 2012 17.29 17.44 17.22 17.32 1,789,177 +0.03(+0.18%)
Nov 14, 2012 17.66 17.67 17.22 17.29 954,901 -0.29(-1.68%)
Nov 13, 2012 17.51 17.87 17.48 17.59 960,678 -0.19(-1.05%)
Nov 12, 2012 17.86 17.86 17.70 17.77 1,000,044 +0.00(+0.00%)
Nov 09, 2012 17.67 17.93 17.65 17.77 2,556,110 +0.02(+0.09%)
Nov 08, 2012 17.98 18.11 17.74 17.76 2,546,222 -0.16(-0.87%)
Nov 07, 2012 18.33 18.35 17.88 17.91 1,837,301 -0.67(-3.59%)
Nov 06, 2012 18.38 18.60 18.32 18.58 1,858,622 +0.26(+1.40%)
Nov 05, 2012 18.31 18.38 18.07 18.32 1,519,853 -0.05(-0.25%)
Nov 02, 2012 18.64 18.64 18.36 18.37 1,131,586 -0.18(-0.96%)
Nov 01, 2012 18.39 18.62 18.35 18.55 1,117,392 +0.20(+1.10%)
Oct 31, 2012 18.29 18.38 18.14 18.35 2,981,079 +0.10(+0.55%)
Oct 26, 2012 18.38 18.25 18.25 18.25 1,025,588 -0.12(-0.68%)
Oct 25, 2012 18.39 18.44 18.21 18.37 1,209,967 +0.15(+0.81%)
Oct 24, 2012 18.33 18.35 18.19 18.22 1,110,694 -0.01(-0.04%)
Oct 23, 2012 18.23 18.28 18.05 18.23 1,591,033 -0.16(-0.84%)
Oct 19, 2012 18.45 18.51 18.30 18.39 1,491,502 -0.12(-0.67%)
Oct 18, 2012 18.46 18.59 18.46 18.51 2,413,543 +0.01(+0.04%)
Oct 17, 2012 18.30 18.55 18.28 18.50 4,516,053 +0.27(+1.49%)
Oct 16, 2012 18.53 18.53 18.21 18.23 2,118,146 -0.19(-1.01%)
Oct 15, 2012 18.45 18.47 18.32 18.42 2,153,654 +0.07(+0.38%)
Oct 12, 2012 18.63 18.66 18.28 18.35 4,799,427 -0.46(-2.43%)
Oct 11, 2012 18.87 18.92 18.79 18.80 2,386,190 +0.12(+0.66%)
Oct 10, 2012 18.63 18.76 18.56 18.68 766,927 +0.03(+0.17%)
Oct 09, 2012 18.84 18.86 18.62 18.65 1,980,121 -0.18(-0.95%)
Oct 08, 2012 18.80 18.87 18.76 18.83 951,249 -0.07(-0.37%)
Oct 05, 2012 19.05 19.05 18.83 18.90 1,959,250 +0.02(+0.12%)
Oct 04, 2012 18.69 18.90 18.63 18.87 3,052,817 +0.32(+1.71%)
Oct 03, 2012 18.43 18.61 18.33 18.56 2,500,221 +0.25(+1.36%)
Oct 02, 2012 18.33 18.39 18.22 18.31 4,012,756 +0.07(+0.38%)
Oct 01, 2012 18.26 18.43 18.22 18.24 2,079,489 +0.02(+0.13%)
Sep 28, 2012 18.23 18.30 18.15 18.21 1,498,611 -0.09(-0.47%)
Sep 27, 2012 18.25 18.42 18.15 18.30 4,362,140 +0.16(+0.85%)
Sep 26, 2012 18.15 18.26 18.09 18.14 5,852,020 -0.11(-0.59%)
Sep 25, 2012 18.56 18.64 18.25 18.25 1,409,193 -0.27(-1.47%)
Sep 24, 2012 18.32 18.60 18.30 18.52 2,519,964 +0.09(+0.46%)
Sep 21, 2012 18.66 18.74 18.42 18.44 1,462,936 -0.05(-0.27%)
Sep 20, 2012 18.52 18.54 18.30 18.49 8,230,884 -0.15(-0.79%)
Sep 19, 2012 18.61 18.74 18.56 18.64 1,919,865 +0.05(+0.29%)
Sep 18, 2012 18.65 18.71 18.54 18.58 1,147,550 -0.11(-0.58%)
Sep 17, 2012 19.00 19.00 18.64 18.69 5,098,462 -0.33(-1.75%)
Sep 14, 2012 18.81 19.12 18.80 19.02 13,642,188 +0.34(+1.82%)
Sep 13, 2012 18.30 18.78 18.21 18.68 5,606,104 +0.37(+2.02%)
Sep 12, 2012 18.27 18.39 18.25 18.31 2,249,683 +0.14(+0.76%)
Sep 11, 2012 18.10 18.23 18.03 18.17 1,644,266 +0.12(+0.64%)
Sep 10, 2012 18.14 18.24 18.04 18.06 1,137,542 -0.10(-0.55%)
Sep 07, 2012 18.10 18.22 17.98 18.16 1,323,234 +0.20(+1.12%)
Sep 06, 2012 17.64 18.01 17.64 17.96 5,298,240 +0.42(+2.42%)
Sep 05, 2012 17.55 17.58 17.45 17.53 962,482 -0.03(-0.18%)
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.