S&P Bank ETF SPDR (NY: KBE )

53.29 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2012 17.41 17.44 17.26 17.32 1,241,768 +0.01(+0.04%)
Aug 30, 2012 17.32 17.33 17.20 17.31 571,554 -0.11(-0.62%)
Aug 29, 2012 17.26 17.46 17.26 17.42 2,926,511 +0.18(+1.02%)
Aug 27, 2012 17.29 17.34 17.19 17.24 1,063,761 +0.09(+0.54%)
Aug 24, 2012 17.05 17.21 17.00 17.15 717,675 +0.08(+0.45%)
Aug 23, 2012 17.22 17.28 17.06 17.07 1,104,942 -0.21(-1.20%)
Aug 22, 2012 17.32 17.44 17.20 17.28 2,697,458 -0.07(-0.40%)
Aug 21, 2012 17.36 17.58 17.30 17.35 1,014,006 +0.02(+0.09%)
Aug 20, 2012 17.26 17.38 17.23 17.33 877,917 +0.01(+0.04%)
Aug 17, 2012 17.24 17.33 17.19 17.32 1,793,337 +0.11(+0.67%)
Aug 16, 2012 17.13 17.27 17.06 17.21 1,467,005 +0.09(+0.54%)
Aug 15, 2012 16.98 17.16 16.98 17.12 556,918 +0.08(+0.49%)
Aug 14, 2012 17.09 17.17 16.99 17.03 587,769 +0.01(+0.05%)
Aug 13, 2012 17.01 17.04 16.86 17.03 498,198 +0.02(+0.09%)
Aug 10, 2012 16.99 17.05 16.92 17.01 1,053,136 -0.04(-0.22%)
Aug 09, 2012 16.99 17.11 16.99 17.05 572,162 -0.03(-0.18%)
Aug 08, 2012 16.94 17.13 16.89 17.08 485,603 +0.05(+0.31%)
Aug 07, 2012 16.86 17.19 16.86 17.03 1,664,033 +0.18(+1.05%)
Aug 06, 2012 16.96 17.03 16.84 16.85 2,059,640 +0.00(+0.00%)
Aug 03, 2012 16.60 16.94 16.54 16.85 2,822,434 +0.44(+2.71%)
Aug 02, 2012 16.44 16.55 16.24 16.41 1,335,266 -0.18(-1.06%)
Aug 01, 2012 16.71 16.76 16.57 16.58 1,749,832 -0.07(-0.41%)
Jul 31, 2012 16.63 16.72 16.60 16.65 2,025,764 -0.04(-0.23%)
Jul 30, 2012 16.72 16.79 16.66 16.69 1,249,170 -0.04(-0.23%)
Jul 27, 2012 16.57 16.83 16.45 16.73 4,436,005 +0.24(+1.44%)
Jul 26, 2012 16.57 16.57 16.41 16.49 3,073,205 +0.18(+1.08%)
Jul 25, 2012 16.29 16.38 16.24 16.31 3,543,203 +0.07(+0.42%)
Jul 24, 2012 16.24 16.33 16.08 16.24 1,205,742 +0.05(+0.33%)
Jul 23, 2012 16.19 16.24 16.09 16.19 2,015,584 -0.25(-1.49%)
Jul 20, 2012 16.62 17.13 16.41 16.44 1,937,499 -0.33(-1.97%)
Jul 19, 2012 17.03 17.07 16.70 16.77 2,105,947 -0.21(-1.22%)
Jul 18, 2012 17.04 17.16 16.93 16.97 1,348,643 -0.15(-0.85%)
Jul 17, 2012 17.05 17.12 16.80 17.12 1,454,253 +0.20(+1.18%)
Jul 16, 2012 16.98 17.03 16.85 16.92 2,259,292 -0.04(-0.23%)
Jul 13, 2012 16.54 17.00 16.54 16.96 2,424,284 +0.44(+2.69%)
Jul 12, 2012 16.52 16.57 16.45 16.51 3,107,526 -0.15(-0.92%)
Jul 11, 2012 16.50 16.70 16.49 16.67 3,337,655 +0.15(+0.88%)
Jul 10, 2012 16.74 16.83 16.43 16.52 2,732,261 -0.15(-0.87%)
Jul 09, 2012 16.73 16.84 16.56 16.67 842,596 -0.18(-1.05%)
Jul 06, 2012 16.74 16.86 16.71 16.84 1,083,852 -0.10(-0.59%)
Jul 05, 2012 17.06 17.09 16.91 16.94 4,670,044 -0.17(-0.99%)
Jul 03, 2012 16.98 17.16 16.98 17.11 951,709 +0.10(+0.59%)
Jul 02, 2012 16.96 17.08 16.78 17.01 1,354,564 +0.11(+0.68%)
Jun 29, 2012 16.89 16.93 16.78 16.90 2,622,822 +0.37(+2.23%)
Jun 28, 2012 16.33 16.53 16.19 16.53 1,789,114 +0.03(+0.19%)
Jun 27, 2012 16.33 16.55 16.22 16.50 2,531,857 +0.23(+1.41%)
Jun 26, 2012 16.20 16.37 16.10 16.27 3,159,336 +0.09(+0.57%)
Jun 25, 2012 16.31 16.31 16.10 16.18 2,233,243 -0.38(-2.27%)
Jun 22, 2012 16.47 16.64 16.42 16.55 1,736,306 +0.22(+1.36%)
Jun 21, 2012 16.76 16.87 16.31 16.33 3,706,763 -0.39(-2.34%)
Jun 20, 2012 16.70 16.81 16.52 16.72 2,983,047 +0.05(+0.28%)
Jun 19, 2012 16.44 16.75 16.40 16.67 2,269,232 +0.30(+1.83%)
Jun 18, 2012 16.31 16.50 16.25 16.37 4,500,203 -0.08(-0.47%)
Jun 15, 2012 16.28 16.48 16.15 16.45 3,898,263 +0.25(+1.51%)
Jun 14, 2012 16.02 16.27 16.01 16.21 3,635,654 +0.22(+1.38%)
Jun 13, 2012 16.02 16.27 15.94 15.98 2,703,861 -0.08(-0.52%)
Jun 12, 2012 15.93 16.09 15.73 16.07 2,886,749 +0.22(+1.40%)
Jun 11, 2012 16.41 16.41 15.84 15.85 2,615,766 -0.37(-2.30%)
Jun 08, 2012 15.98 16.22 15.80 16.22 3,973,535 +0.21(+1.33%)
Jun 07, 2012 16.14 16.26 15.98 16.01 4,823,611 +0.11(+0.67%)
Jun 06, 2012 15.69 15.91 15.62 15.90 2,130,289 +0.36(+2.31%)
Jun 05, 2012 15.42 15.67 15.37 15.54 4,352,726 +0.10(+0.64%)
Jun 04, 2012 15.76 15.79 15.39 15.44 3,269,634 -0.29(-1.84%)
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.