S&P Bank ETF SPDR (NY: KBE )

47.09 +0.24 (+0.51%)
Streaming Delayed Price Updated: 1:48 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2009 15.94 15.84 15.84 15.84 1,945,690 -0.05(-0.33%)
Dec 30, 2009 15.84 15.91 15.81 15.89 1,407,595 -0.05(-0.33%)
Dec 29, 2009 16.02 16.04 15.92 15.94 1,850,505 -0.02(-0.14%)
Dec 28, 2009 16.11 16.12 15.90 15.97 2,077,997 -0.13(-0.84%)
Dec 24, 2009 15.99 16.10 15.96 16.10 712,394 +0.17(+1.08%)
Dec 23, 2009 16.14 16.18 15.90 15.93 1,593,270 -0.21(-1.30%)
Dec 22, 2009 16.08 16.14 16.01 16.14 3,680,176 +0.06(+0.37%)
Dec 21, 2009 15.97 16.09 15.92 16.08 5,385,471 +0.25(+1.61%)
Dec 18, 2009 15.56 15.88 15.55 15.82 19,375,364 +0.31(+1.98%)
Dec 17, 2009 15.57 15.79 15.50 15.52 19,984,292 -0.25(-1.61%)
Dec 16, 2009 15.93 15.97 15.68 15.77 16,302,984 -0.07(-0.43%)
Dec 15, 2009 16.12 16.17 15.76 15.84 9,760,168 -0.40(-2.49%)
Dec 14, 2009 16.15 16.29 16.15 16.24 5,594,213 +0.06(+0.37%)
Dec 11, 2009 16.06 16.23 16.02 16.18 5,117,631 +0.18(+1.12%)
Dec 10, 2009 16.21 16.28 15.96 16.00 13,992,364 -0.16(-0.97%)
Dec 09, 2009 16.20 16.27 16.09 16.16 6,865,095 +0.00(+0.00%)
Dec 08, 2009 16.03 16.27 16.03 16.16 19,772,054 -0.01(-0.05%)
Dec 07, 2009 16.38 16.47 16.10 16.17 10,980,039 -0.28(-1.73%)
Dec 04, 2009 16.48 16.48 16.16 16.45 8,475,027 +0.37(+2.28%)
Dec 03, 2009 16.72 16.90 16.05 16.09 28,177,080 -0.50(-3.02%)
Dec 02, 2009 16.48 16.67 16.46 16.59 14,756,826 +0.07(+0.45%)
Dec 01, 2009 16.66 16.72 16.39 16.51 7,352,683 -0.02(-0.14%)
Nov 30, 2009 16.03 16.56 16.03 16.54 10,459,833 +0.58(+3.66%)
Nov 27, 2009 15.82 16.27 15.82 15.95 4,478,460 -0.49(-2.96%)
Nov 25, 2009 16.53 16.57 16.35 16.44 3,753,169 -0.01(-0.09%)
Nov 24, 2009 16.54 16.55 16.29 16.45 4,643,706 -0.10(-0.63%)
Nov 23, 2009 16.42 16.65 16.42 16.56 6,584,415 +0.35(+2.17%)
Nov 20, 2009 16.21 16.31 16.14 16.21 4,732,464 -0.04(-0.23%)
Nov 19, 2009 16.46 16.51 16.18 16.24 7,285,683 -0.37(-2.21%)
Nov 18, 2009 16.42 16.63 16.30 16.61 9,928,532 +0.23(+1.42%)
Nov 17, 2009 16.11 16.40 16.10 16.38 5,488,108 +0.22(+1.34%)
Nov 16, 2009 16.17 16.45 16.07 16.16 13,709,754 +0.16(+0.98%)
Nov 13, 2009 16.15 16.18 15.89 16.00 8,600,645 -0.05(-0.33%)
Nov 12, 2009 16.34 16.51 16.05 16.06 8,926,266 -0.37(-2.28%)
Nov 11, 2009 16.34 16.67 16.34 16.43 7,720,255 +0.19(+1.20%)
Nov 10, 2009 16.41 16.48 16.09 16.24 7,344,007 -0.19(-1.18%)
Nov 09, 2009 16.09 16.47 15.99 16.43 5,392,542 +0.52(+3.29%)
Nov 06, 2009 15.70 15.97 15.62 15.91 12,401,792 +0.33(+2.11%)
Nov 05, 2009 15.62 15.96 15.53 15.58 12,725,713 +0.10(+0.68%)
Nov 04, 2009 16.04 16.15 15.45 15.47 9,666,977 -0.31(-1.94%)
Nov 03, 2009 15.59 15.90 15.48 15.78 7,358,862 -0.04(-0.28%)
Nov 02, 2009 15.82 16.19 15.37 15.82 11,353,014 +0.17(+1.10%)
Oct 30, 2009 16.31 16.37 15.57 15.65 12,868,250 -0.80(-4.87%)
Oct 29, 2009 16.12 16.51 16.00 16.45 6,253,826 +0.57(+3.58%)
Oct 28, 2009 16.30 16.37 15.82 15.88 11,841,378 -0.49(-2.97%)
Oct 27, 2009 16.53 16.64 16.28 16.37 24,909,324 -0.20(-1.22%)
Oct 26, 2009 17.24 17.24 16.42 16.57 19,267,554 -0.70(-4.03%)
Oct 23, 2009 17.30 17.31 17.15 17.27 6,261,613 -0.27(-1.54%)
Oct 22, 2009 16.98 17.62 16.96 17.54 17,453,590 +0.59(+3.49%)
Oct 21, 2009 17.33 17.65 16.94 16.95 8,631,932 -0.45(-2.58%)
Oct 20, 2009 17.42 17.46 17.32 17.40 4,257,220 -0.07(-0.39%)
Oct 19, 2009 17.62 17.64 17.31 17.46 5,269,661 -0.11(-0.64%)
Oct 16, 2009 17.67 17.75 17.55 17.58 7,033,672 -0.54(-2.97%)
Oct 15, 2009 18.02 18.11 17.90 18.11 5,469,756 -0.17(-0.94%)
Oct 14, 2009 18.11 18.29 17.86 18.29 9,313,215 +0.60(+3.38%)
Oct 13, 2009 17.62 17.80 17.49 17.69 5,221,439 -0.01(-0.04%)
Oct 12, 2009 17.64 17.79 17.60 17.70 3,850,493 +0.08(+0.47%)
Oct 09, 2009 17.37 17.62 17.34 17.61 4,010,616 +0.19(+1.12%)
Oct 08, 2009 17.51 17.58 17.37 17.42 4,276,606 -0.03(-0.17%)
Oct 07, 2009 17.17 17.46 17.12 17.45 4,233,327 +0.17(+1.00%)
Oct 06, 2009 17.40 17.55 17.04 17.28 6,074,642 +0.16(+0.92%)
Oct 05, 2009 16.86 17.17 16.86 17.12 10,014,166 +0.52(+3.16%)
Oct 02, 2009 16.37 16.92 16.20 16.60 5,968,508 -0.07(-0.45%)
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.