S&P Bank ETF SPDR (NY: KBE )

47.10 +0.25 (+0.53%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2013 20.70 20.77 20.59 20.73 1,846,873 -0.02(-0.08%)
Apr 29, 2013 20.77 20.79 20.67 20.75 1,242,892 +0.09(+0.46%)
Apr 26, 2013 20.75 20.79 20.53 20.66 5,102,786 -0.13(-0.64%)
Apr 25, 2013 20.75 20.87 20.70 20.79 1,620,352 +0.05(+0.23%)
Apr 24, 2013 20.52 20.74 20.48 20.74 4,467,324 +0.25(+1.23%)
Apr 23, 2013 20.38 20.52 20.31 20.49 2,574,027 +0.25(+1.24%)
Apr 22, 2013 20.28 20.30 20.05 20.24 1,889,577 -0.01(-0.04%)
Apr 19, 2013 20.03 20.26 19.98 20.25 1,225,814 +0.25(+1.26%)
Apr 18, 2013 20.16 20.51 19.91 20.00 2,958,367 -0.20(-0.97%)
Apr 17, 2013 20.43 20.44 20.04 20.19 2,824,646 -0.40(-1.95%)
Apr 16, 2013 20.58 20.59 20.38 20.59 1,688,745 +0.23(+1.12%)
Apr 15, 2013 20.85 20.90 20.32 20.37 4,378,520 -0.54(-2.59%)
Apr 12, 2013 20.90 21.06 20.81 20.91 7,504,346 -0.26(-1.22%)
Apr 11, 2013 21.14 21.23 21.03 21.17 3,454,515 -0.04(-0.19%)
Apr 10, 2013 20.95 21.21 20.93 21.21 4,285,045 +0.33(+1.58%)
Apr 09, 2013 20.79 20.96 20.74 20.88 1,838,949 +0.09(+0.45%)
Apr 08, 2013 20.60 20.80 20.46 20.78 1,503,138 +0.17(+0.84%)
Apr 05, 2013 20.38 20.63 20.26 20.61 1,791,667 +0.00(+0.00%)
Apr 04, 2013 20.56 20.63 20.48 20.61 1,522,762 +0.10(+0.50%)
Apr 03, 2013 20.84 20.87 20.44 20.51 2,156,874 -0.31(-1.47%)
Apr 02, 2013 21.04 21.04 20.79 20.81 2,097,471 -0.12(-0.56%)
Apr 01, 2013 21.17 21.21 20.87 20.93 2,325,365 -0.22(-1.04%)
Mar 28, 2013 21.19 21.20 21.06 21.15 2,563,073 -0.04(-0.19%)
Mar 27, 2013 21.14 21.20 20.99 21.19 1,608,328 -0.05(-0.26%)
Mar 26, 2013 21.25 21.25 21.12 21.25 1,723,200 +0.11(+0.52%)
Mar 25, 2013 21.24 21.26 21.05 21.14 2,089,069 -0.02(-0.07%)
Mar 22, 2013 21.14 21.21 21.06 21.15 2,203,369 +0.04(+0.19%)
Mar 21, 2013 21.24 21.28 20.92 21.11 2,795,731 -0.19(-0.88%)
Mar 20, 2013 21.27 21.32 21.21 21.30 2,265,853 +0.17(+0.82%)
Mar 19, 2013 21.25 21.27 21.03 21.13 2,117,435 -0.02(-0.07%)
Mar 18, 2013 21.14 21.24 21.00 21.14 1,837,120 -0.20(-0.92%)
Mar 15, 2013 21.30 21.36 21.19 21.34 2,801,086 +0.04(+0.17%)
Mar 14, 2013 21.19 21.31 21.19 21.30 3,175,502 +0.15(+0.70%)
Mar 13, 2013 21.06 21.19 21.03 21.16 1,428,428 +0.10(+0.48%)
Mar 12, 2013 21.12 21.19 21.01 21.05 1,547,126 -0.12(-0.55%)
Mar 11, 2013 21.03 21.19 21.00 21.17 2,511,581 +0.16(+0.78%)
Mar 08, 2013 21.07 21.14 20.92 21.01 6,526,509 +0.08(+0.37%)
Mar 07, 2013 20.65 20.95 20.65 20.93 2,085,910 +0.23(+1.10%)
Mar 06, 2013 20.72 20.76 20.64 20.70 1,729,150 +0.09(+0.42%)
Mar 05, 2013 20.56 20.75 20.55 20.62 2,255,922 +0.09(+0.46%)
Mar 04, 2013 20.30 20.55 20.24 20.52 2,579,672 +0.18(+0.88%)
Mar 01, 2013 20.22 20.40 20.04 20.34 2,165,715 +0.00(+0.00%)
Feb 28, 2013 20.24 20.47 20.22 20.34 2,399,681 +0.07(+0.35%)
Feb 27, 2013 20.01 20.31 19.97 20.27 1,504,731 +0.27(+1.33%)
Feb 26, 2013 20.00 20.07 19.79 20.01 2,572,239 -0.37(-1.80%)
Feb 22, 2013 20.19 20.38 20.19 20.37 1,625,955 +0.23(+1.13%)
Feb 21, 2013 20.34 20.36 20.08 20.15 2,802,576 -0.24(-1.19%)
Feb 20, 2013 20.71 20.72 20.37 20.39 1,565,589 -0.28(-1.36%)
Feb 19, 2013 20.58 20.69 20.54 20.67 1,681,266 +0.16(+0.76%)
Feb 15, 2013 20.59 20.64 20.48 20.51 1,229,433 -0.07(-0.34%)
Feb 14, 2013 20.60 20.65 20.55 20.58 1,200,819 -0.05(-0.27%)
Feb 13, 2013 20.70 20.72 20.56 20.64 2,940,461 -0.01(-0.04%)
Feb 12, 2013 20.47 20.68 20.45 20.65 1,574,390 +0.16(+0.80%)
Feb 11, 2013 20.45 20.51 20.35 20.48 1,524,549 +0.07(+0.35%)
Feb 08, 2013 20.32 20.44 20.30 20.41 1,372,462 +0.05(+0.27%)
Feb 07, 2013 20.37 20.45 20.20 20.36 1,248,293 +0.01(+0.04%)
Feb 06, 2013 20.19 20.35 20.15 20.35 1,951,147 +0.32(+1.60%)
Feb 04, 2013 20.17 20.17 19.97 20.03 1,286,567 -0.20(-0.97%)
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.