S&P Bank ETF SPDR (NY: KBE )

46.85 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2010 16.94 17.03 16.92 16.97 2,030,564 -0.02(-0.09%)
Oct 28, 2010 17.20 17.20 16.89 16.98 3,634,233 -0.04(-0.26%)
Oct 27, 2010 16.91 17.15 16.89 17.03 8,047,985 +0.06(+0.33%)
Oct 25, 2010 17.29 17.33 16.94 16.97 3,586,874 -0.16(-0.94%)
Oct 22, 2010 17.15 17.24 17.04 17.13 3,654,980 +0.03(+0.20%)
Oct 21, 2010 17.14 17.36 16.96 17.10 8,163,914 +0.03(+0.20%)
Oct 20, 2010 17.12 17.13 16.79 17.07 17,990,048 -0.13(-0.74%)
Oct 19, 2010 17.15 17.58 17.08 17.19 9,212,104 -0.06(-0.35%)
Oct 18, 2010 16.86 17.38 16.86 17.25 5,339,788 +0.38(+2.27%)
Oct 15, 2010 17.42 17.42 16.69 16.87 10,288,175 -0.44(-2.52%)
Oct 14, 2010 17.61 17.61 17.07 17.31 18,060,932 -0.47(-2.62%)
Oct 13, 2010 18.04 18.11 17.71 17.77 15,845,956 -0.13(-0.71%)
Oct 12, 2010 17.61 17.95 17.54 17.90 3,258,137 +0.23(+1.32%)
Oct 11, 2010 17.71 17.74 17.57 17.67 2,209,998 -0.01(-0.04%)
Oct 08, 2010 17.68 17.79 17.56 17.68 3,030,309 -0.04(-0.21%)
Oct 07, 2010 17.92 17.98 17.57 17.71 4,051,014 -0.08(-0.42%)
Oct 06, 2010 17.80 17.95 17.74 17.79 4,462,241 -0.07(-0.38%)
Oct 05, 2010 17.55 17.95 17.51 17.86 23,168,264 +0.51(+2.95%)
Oct 04, 2010 17.49 17.58 17.27 17.35 5,593,100 -0.06(-0.35%)
Oct 01, 2010 17.41 17.53 17.23 17.41 8,179,017 +0.17(+0.96%)
Sep 30, 2010 17.33 17.58 17.21 17.24 4,403,286 +0.05(+0.31%)
Sep 29, 2010 17.18 17.35 17.07 17.19 5,523,736 -0.08(-0.48%)
Sep 28, 2010 17.28 17.29 17.01 17.27 3,950,780 +0.06(+0.35%)
Sep 27, 2010 17.53 17.53 17.16 17.21 1,435,978 -0.27(-1.55%)
Sep 24, 2010 17.28 17.50 17.19 17.48 3,290,488 +0.48(+2.83%)
Sep 23, 2010 17.16 17.41 16.95 17.00 6,699,875 -0.31(-1.78%)
Sep 22, 2010 17.55 17.69 17.27 17.31 2,349,099 -0.31(-1.75%)
Sep 21, 2010 17.88 18.00 17.60 17.62 7,721,748 -0.23(-1.30%)
Sep 20, 2010 17.52 17.92 17.47 17.85 3,486,188 +0.40(+2.28%)
Sep 17, 2010 17.45 17.71 17.42 17.45 9,986,712 -0.22(-1.26%)
Sep 15, 2010 17.50 17.73 17.40 17.67 4,091,868 +0.00(+0.00%)
Sep 14, 2010 17.82 17.84 17.55 17.67 3,257,478 -0.20(-1.13%)
Sep 13, 2010 17.70 17.97 17.70 17.88 2,051,735 +0.50(+2.85%)
Sep 10, 2010 17.44 17.49 17.33 17.38 1,494,145 +0.01(+0.04%)
Sep 09, 2010 17.49 17.62 17.26 17.37 10,716,317 +0.28(+1.62%)
Sep 08, 2010 16.91 17.25 16.91 17.10 1,262,474 +0.23(+1.33%)
Sep 07, 2010 17.17 17.20 16.83 16.87 2,477,274 -0.48(-2.77%)
Sep 03, 2010 17.32 17.49 17.19 17.35 2,045,132 +0.30(+1.76%)
Sep 02, 2010 16.91 17.08 16.84 17.05 1,338,755 +0.19(+1.16%)
Sep 01, 2010 16.42 16.89 16.36 16.86 2,328,779 +0.70(+4.32%)
Aug 31, 2010 16.14 16.29 15.93 16.16 9,198 +0.12(+0.75%)
Aug 30, 2010 16.35 16.43 16.02 16.04 1,407,022 -0.07(-0.47%)
Aug 27, 2010 16.38 16.47 15.99 16.11 3,270,313 +0.02(+0.14%)
Aug 26, 2010 16.25 16.49 16.04 16.09 4,574,674 -0.08(-0.51%)
Aug 25, 2010 16.17 16.24 15.90 16.17 3,591,863 -0.07(-0.46%)
Aug 24, 2010 16.35 16.43 16.21 16.25 2,712,465 -0.36(-2.17%)
Aug 23, 2010 16.82 16.92 16.60 16.61 2,371,274 -0.11(-0.67%)
Aug 20, 2010 16.73 16.78 16.50 16.72 3,243,013 -0.06(-0.36%)
Aug 19, 2010 17.14 17.25 16.75 16.78 2,893,752 -0.42(-2.44%)
Aug 18, 2010 17.21 17.37 17.10 17.20 2,556,149 +0.06(+0.35%)
Aug 17, 2010 17.33 17.37 17.08 17.14 2,920,688 +0.01(+0.09%)
Aug 16, 2010 17.01 17.15 16.98 17.13 1,918,623 -0.02(-0.13%)
Aug 13, 2010 17.15 17.37 17.13 17.15 1,550,862 -0.02(-0.13%)
Aug 12, 2010 17.04 17.28 16.99 17.17 2,632,900 -0.10(-0.57%)
Aug 11, 2010 17.80 17.80 17.24 17.27 4,113,958 -0.77(-4.28%)
Aug 10, 2010 18.05 18.18 17.87 18.04 8,519,420 -0.11(-0.58%)
Aug 09, 2010 18.13 18.23 17.86 18.15 5,616,180 +0.07(+0.37%)
Aug 06, 2010 18.08 18.13 17.78 18.08 5,667,745 -0.24(-1.31%)
Aug 05, 2010 18.24 18.33 18.14 18.32 3,095,224 -0.09(-0.49%)
Aug 04, 2010 18.52 18.57 18.32 18.41 1,429,436 -0.04(-0.20%)
Aug 03, 2010 18.55 18.67 18.41 18.45 2,313,453 -0.24(-1.28%)
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.