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 (%)
Mar 31, 2011 19.30 19.34 19.22 19.31 3,299,623 -0.06(-0.31%)
Mar 30, 2011 19.37 19.44 19.25 19.37 5,652,376 +0.16(+0.82%)
Mar 29, 2011 19.16 19.22 19.07 19.22 3,439,354 +0.04(+0.23%)
Mar 28, 2011 19.25 19.35 19.16 19.17 1,898,756 -0.06(-0.31%)
Mar 25, 2011 19.22 19.36 19.14 19.23 6,305,578 +0.08(+0.43%)
Mar 24, 2011 19.15 19.16 18.89 19.15 4,612,961 +0.06(+0.31%)
Mar 23, 2011 19.13 19.14 18.89 19.09 5,311,140 -0.12(-0.62%)
Mar 22, 2011 19.34 19.35 19.19 19.21 3,172,242 -0.10(-0.52%)
Mar 21, 2011 19.28 19.33 19.22 19.31 7,418,449 +0.00(+0.02%)
Mar 18, 2011 19.40 19.58 19.28 19.31 14,234,724 +0.15(+0.80%)
Mar 17, 2011 19.13 19.19 18.86 19.15 6,399,107 +0.26(+1.38%)
Mar 16, 2011 19.19 19.27 18.82 18.89 7,503,331 -0.29(-1.52%)
Mar 15, 2011 19.08 19.29 19.03 19.18 9,266,114 -0.16(-0.81%)
Mar 14, 2011 19.35 19.43 19.13 19.34 7,418,154 -0.16(-0.84%)
Mar 11, 2011 19.20 19.58 19.20 19.50 4,803,161 +0.18(+0.93%)
Mar 10, 2011 19.50 19.57 19.30 19.32 11,784,312 -0.46(-2.30%)
Mar 09, 2011 19.76 19.91 19.61 19.78 5,166,945 +0.01(+0.04%)
Mar 08, 2011 19.33 19.80 19.33 19.77 5,525,801 +0.52(+2.72%)
Mar 07, 2011 19.41 19.52 19.16 19.25 5,026,237 -0.15(-0.77%)
Mar 04, 2011 19.63 19.68 19.23 19.40 8,149,926 -0.29(-1.50%)
Mar 03, 2011 19.52 19.73 19.52 19.69 4,628,814 +0.38(+1.95%)
Mar 02, 2011 19.41 19.51 19.23 19.32 6,022,457 -0.04(-0.19%)
Mar 01, 2011 19.83 19.84 19.35 19.35 11,860,607 -0.43(-2.19%)
Feb 28, 2011 20.03 20.03 19.73 19.79 5,267,228 -0.10(-0.49%)
Feb 25, 2011 19.78 19.96 19.76 19.88 4,841,747 +0.29(+1.47%)
Feb 24, 2011 19.63 19.74 19.38 19.60 8,777,968 -0.13(-0.66%)
Feb 23, 2011 19.82 19.97 19.42 19.73 7,876,088 -0.04(-0.19%)
Feb 22, 2011 20.20 20.23 19.70 19.76 13,472,842 -0.71(-3.45%)
Feb 18, 2011 20.52 20.52 20.39 20.47 4,518,009 +0.03(+0.13%)
Feb 17, 2011 20.56 20.56 20.41 20.44 7,341,491 -0.18(-0.87%)
Feb 16, 2011 20.70 20.70 20.50 20.62 2,714,015 +0.07(+0.36%)
Feb 15, 2011 20.61 20.73 20.53 20.55 3,896,924 -0.07(-0.36%)
Feb 14, 2011 20.62 20.67 20.52 20.62 3,873,484 +0.00(+0.01%)
Feb 11, 2011 20.17 20.71 20.07 20.62 13,083,898 +0.40(+1.98%)
Feb 10, 2011 20.19 20.32 20.14 20.22 3,704,261 -0.08(-0.40%)
Feb 09, 2011 20.43 20.54 20.14 20.30 11,361,897 -0.23(-1.12%)
Feb 08, 2011 20.37 20.56 20.29 20.53 6,101,199 +0.16(+0.78%)
Feb 07, 2011 20.21 20.42 20.17 20.37 3,445,987 +0.28(+1.41%)
Feb 04, 2011 20.10 20.11 19.92 20.09 3,484,231 +0.01(+0.03%)
Feb 03, 2011 20.00 20.11 19.89 20.08 4,041,521 +0.07(+0.34%)
Feb 02, 2011 20.08 20.16 19.97 20.02 2,604,785 -0.11(-0.57%)
Feb 01, 2011 19.79 20.18 19.79 20.13 4,690,445 +0.48(+2.43%)
Jan 31, 2011 19.49 19.70 19.48 19.65 3,755,096 +0.21(+1.08%)
Jan 28, 2011 19.79 19.96 19.43 19.44 14,112,902 -0.31(-1.59%)
Jan 27, 2011 19.59 19.77 19.51 19.76 4,830,577 +0.22(+1.15%)
Jan 26, 2011 19.75 19.75 19.53 19.53 5,072,022 -0.11(-0.56%)
Jan 25, 2011 19.60 19.72 19.38 19.64 6,095,610 -0.02(-0.12%)
Jan 24, 2011 19.88 19.89 19.59 19.67 7,372,478 -0.20(-1.01%)
Jan 21, 2011 19.82 19.94 19.77 19.87 11,067,719 +0.32(+1.64%)
Jan 20, 2011 19.50 19.63 19.32 19.55 16,154,855 -0.03(-0.15%)
Jan 19, 2011 19.91 19.97 19.52 19.58 22,370,850 -0.50(-2.49%)
Jan 18, 2011 20.17 20.20 19.94 20.08 6,372,124 -0.19(-0.92%)
Jan 14, 2011 19.82 20.34 19.79 20.26 11,993,282 +0.50(+2.53%)
Jan 13, 2011 20.01 20.03 19.75 19.76 27,688,774 -0.19(-0.94%)
Jan 12, 2011 19.88 20.01 19.87 19.95 6,031,133 +0.30(+1.53%)
Jan 11, 2011 19.71 19.82 19.55 19.65 5,328,445 +0.10(+0.50%)
Jan 10, 2011 19.48 19.60 19.35 19.55 13,399,084 -0.03(-0.15%)
Jan 07, 2011 19.87 19.91 19.31 19.58 18,423,940 -0.19(-0.94%)
Jan 06, 2011 20.02 20.11 19.76 19.77 17,334,974 -0.25(-1.23%)
Jan 05, 2011 19.67 20.05 19.64 20.02 11,479,253 +0.29(+1.47%)
Jan 04, 2011 19.91 19.91 19.53 19.73 4,941,242 -0.06(-0.29%)
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.