S&P Bank ETF SPDR (NY: KBE )

53.88 -0.73 (-1.34%)
Streaming Delayed Price Updated: 12:09 PM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2016 28.11 28.16 27.76 28.07 4,573,695 +0.04(+0.15%)
Aug 30, 2016 27.87 28.05 27.75 28.03 4,442,060 +0.31(+1.13%)
Aug 29, 2016 27.42 27.84 27.26 27.72 2,420,303 +0.24(+0.87%)
Aug 26, 2016 27.38 27.63 27.29 27.48 6,782,001 +0.20(+0.72%)
Aug 25, 2016 27.19 27.34 27.08 27.28 2,353,248 +0.08(+0.30%)
Aug 24, 2016 27.19 27.36 27.14 27.20 2,718,514 -0.01(-0.03%)
Aug 23, 2016 27.24 27.35 27.20 27.21 2,306,726 +0.06(+0.21%)
Aug 22, 2016 27.03 27.20 26.98 27.15 4,029,538 +0.02(+0.09%)
Aug 19, 2016 27.07 27.16 26.98 27.13 2,360,678 +0.02(+0.09%)
Aug 18, 2016 26.96 27.17 26.96 27.10 4,547,786 +0.08(+0.30%)
Aug 17, 2016 26.92 27.10 26.78 27.02 2,776,627 +0.08(+0.31%)
Aug 16, 2016 26.86 27.04 26.77 26.94 5,592,955 -0.02(-0.09%)
Aug 15, 2016 26.68 27.01 26.65 26.96 8,529,762 +0.39(+1.45%)
Aug 12, 2016 26.45 26.58 26.35 26.58 1,644,582 -0.11(-0.40%)
Aug 11, 2016 26.67 26.76 26.55 26.68 2,026,914 +0.09(+0.34%)
Aug 10, 2016 26.87 26.93 26.56 26.59 2,331,183 -0.34(-1.25%)
Aug 09, 2016 26.95 27.01 26.84 26.93 2,450,991 +0.03(+0.12%)
Aug 08, 2016 27.03 27.16 26.87 26.90 2,339,940 -0.06(-0.21%)
Aug 05, 2016 26.49 26.97 26.41 26.96 3,335,333 +0.84(+3.21%)
Aug 04, 2016 26.01 26.25 26.01 26.12 1,553,639 +0.02(+0.09%)
Aug 03, 2016 25.67 26.13 25.67 26.09 2,222,218 +0.43(+1.67%)
Aug 02, 2016 25.87 25.99 25.56 25.67 2,238,836 -0.25(-0.98%)
Aug 01, 2016 26.22 26.34 25.88 25.92 5,150,874 -0.25(-0.94%)
Jul 29, 2016 26.10 26.37 26.07 26.17 2,528,650 -0.10(-0.38%)
Jul 28, 2016 26.22 26.39 25.99 26.27 1,146,197 +0.02(+0.06%)
Jul 27, 2016 26.24 26.55 26.18 26.25 4,311,465 -0.04(-0.16%)
Jul 26, 2016 26.04 26.29 25.99 26.29 1,673,272 +0.19(+0.72%)
Jul 25, 2016 26.13 26.20 26.04 26.10 1,863,254 -0.09(-0.35%)
Jul 22, 2016 25.96 26.21 25.85 26.19 1,579,100 +0.25(+0.97%)
Jul 21, 2016 26.14 26.22 25.90 25.94 2,303,521 -0.17(-0.65%)
Jul 20, 2016 26.28 26.28 26.00 26.11 2,139,785 -0.12(-0.44%)
Jul 19, 2016 26.09 26.36 25.97 26.22 1,860,216 +0.10(+0.38%)
Jul 18, 2016 26.14 26.27 26.10 26.13 6,598,505 -0.09(-0.34%)
Jul 15, 2016 26.44 26.44 26.09 26.22 1,661,396 +0.02(+0.09%)
Jul 14, 2016 26.23 26.35 26.09 26.19 3,691,100 +0.41(+1.59%)
Jul 13, 2016 25.76 25.89 25.60 25.78 3,938,119 -0.01(-0.03%)
Jul 12, 2016 25.59 25.88 25.58 25.79 5,544,439 +0.54(+2.15%)
Jul 11, 2016 25.20 25.37 25.14 25.25 4,373,352 +0.31(+1.25%)
Jul 08, 2016 24.76 25.12 24.49 24.93 3,780,659 +0.44(+1.81%)
Jul 07, 2016 24.24 24.72 24.24 24.49 5,338,505 +0.24(+0.98%)
Jul 06, 2016 23.82 24.27 23.60 24.25 5,223,829 +0.19(+0.79%)
Jul 05, 2016 24.50 24.52 23.87 24.06 6,174,070 -0.75(-3.01%)
Jul 01, 2016 24.93 24.81 24.81 24.81 4,077,134 -0.25(-0.98%)
Jun 30, 2016 24.79 25.08 24.51 25.06 5,298,435 +0.49(+1.97%)
Jun 29, 2016 24.28 24.58 24.09 24.57 7,127,146 +0.63(+2.64%)
Jun 28, 2016 23.59 23.98 23.43 23.94 13,488,501 +0.76(+3.30%)
Jun 27, 2016 24.11 24.25 23.03 23.17 11,056,927 -1.38(-5.62%)
Jun 24, 2016 24.74 25.30 24.54 24.56 7,223,431 -1.92(-7.24%)
Jun 23, 2016 26.14 26.51 26.05 26.47 4,281,011 +0.76(+2.97%)
Jun 22, 2016 25.79 26.05 25.67 25.71 2,770,138 -0.02(-0.06%)
Jun 21, 2016 25.71 25.77 25.41 25.72 2,579,043 +0.10(+0.38%)
Jun 20, 2016 25.95 26.20 25.60 25.62 3,951,827 +0.20(+0.78%)
Jun 17, 2016 25.43 25.61 25.21 25.43 3,912,680 +0.18(+0.70%)
Jun 16, 2016 25.27 25.36 24.94 25.25 4,118,826 -0.34(-1.34%)
Jun 15, 2016 25.49 25.99 25.42 25.59 3,208,123 +0.14(+0.55%)
Jun 14, 2016 25.90 26.16 25.30 25.45 3,816,486 -0.58(-2.23%)
Jun 13, 2016 26.18 26.48 26.00 26.03 3,635,077 -0.34(-1.30%)
Jun 10, 2016 26.28 26.55 26.27 26.38 3,912,107 -0.43(-1.62%)
Jun 09, 2016 26.93 27.00 26.57 26.81 4,279,434 -0.38(-1.38%)
Jun 08, 2016 27.05 27.26 27.05 27.19 1,535,904 +0.06(+0.21%)
Jun 07, 2016 27.26 27.34 27.11 27.13 2,211,329 -0.18(-0.66%)
Jun 06, 2016 26.96 27.46 26.96 27.31 6,764,719 +0.36(+1.34%)
Jun 03, 2016 26.99 26.99 26.31 26.95 10,559,571 -0.57(-2.08%)
Jun 02, 2016 27.25 27.52 27.19 27.52 1,594,343 +0.10(+0.36%)
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.