S&P Bank ETF SPDR (NY: KBE )

47.10 +0.25 (+0.53%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2011 14.18 14.63 14.10 14.60 4,890,165 +0.90(+6.60%)
Nov 29, 2011 13.74 13.84 13.62 13.70 3,530,043 -0.05(-0.39%)
Nov 28, 2011 13.89 13.92 13.59 13.75 4,750,172 +0.35(+2.61%)
Nov 25, 2011 13.33 13.62 13.32 13.40 2,813,021 +0.05(+0.40%)
Nov 23, 2011 13.65 13.65 13.32 13.35 5,712,220 -0.43(-3.14%)
Nov 22, 2011 13.94 13.98 13.69 13.78 5,058,418 -0.14(-1.04%)
Nov 21, 2011 14.02 14.08 13.81 13.92 6,548,696 -0.41(-2.86%)
Nov 18, 2011 14.36 14.39 14.19 14.33 3,546,343 +0.06(+0.43%)
Nov 17, 2011 14.44 14.67 14.20 14.27 5,304,705 -0.21(-1.42%)
Nov 16, 2011 14.51 14.86 14.46 14.48 5,791,074 -0.17(-1.19%)
Nov 15, 2011 14.51 14.74 14.38 14.65 4,756,305 +0.08(+0.52%)
Nov 14, 2011 14.89 14.90 14.45 14.58 2,340,625 -0.39(-2.59%)
Nov 11, 2011 14.90 15.05 14.86 14.96 4,835,419 +0.33(+2.23%)
Nov 10, 2011 14.76 14.84 14.54 14.64 5,533,865 +0.14(+1.00%)
Nov 09, 2011 14.96 14.99 14.44 14.49 6,257,326 -0.90(-5.83%)
Nov 08, 2011 15.10 15.44 14.98 15.39 5,075,281 +0.36(+2.38%)
Nov 07, 2011 14.84 15.04 14.72 15.03 3,436,279 +0.16(+1.07%)
Nov 04, 2011 14.90 14.97 14.65 14.87 9,183,848 -0.21(-1.36%)
Nov 03, 2011 14.99 15.13 14.49 15.08 5,591,839 +0.33(+2.22%)
Nov 02, 2011 14.59 14.80 14.48 14.75 5,366,524 +0.48(+3.35%)
Nov 01, 2011 14.38 14.75 14.25 14.27 10,134,557 -0.74(-4.96%)
Oct 31, 2011 15.25 15.39 15.01 15.02 5,207,913 -0.49(-3.14%)
Oct 28, 2011 15.47 15.62 15.34 15.50 6,154,938 -0.07(-0.44%)
Oct 27, 2011 15.47 15.72 15.20 15.57 8,416,530 +0.75(+5.08%)
Oct 26, 2011 14.78 14.92 14.52 14.82 6,664,930 +0.28(+1.93%)
Oct 25, 2011 14.90 14.90 14.49 14.54 7,170,880 -0.50(-3.34%)
Oct 24, 2011 14.77 15.11 14.67 15.04 5,992,830 +0.33(+2.22%)
Oct 21, 2011 14.68 14.76 14.49 14.71 17,970,168 +0.25(+1.73%)
Oct 20, 2011 14.22 14.53 14.02 14.46 14,038,630 +0.25(+1.76%)
Oct 19, 2011 14.61 14.79 14.18 14.21 16,263,186 -0.42(-2.86%)
Oct 18, 2011 13.95 14.82 13.88 14.63 25,412,634 +0.82(+5.94%)
Oct 17, 2011 14.20 14.23 13.77 13.81 15,241,784 -0.56(-3.91%)
Oct 14, 2011 14.46 14.56 14.04 14.37 22,892,708 +0.10(+0.69%)
Oct 13, 2011 14.52 14.52 14.01 14.27 20,446,296 -0.43(-2.90%)
Oct 12, 2011 14.42 15.03 14.38 14.70 13,297,087 +0.45(+3.15%)
Oct 11, 2011 14.00 14.35 13.86 14.25 5,446,121 +0.11(+0.75%)
Oct 10, 2011 13.76 14.16 13.76 14.14 5,358,263 +0.69(+5.14%)
Oct 07, 2011 14.12 14.12 13.38 13.45 7,960,678 -0.58(-4.12%)
Oct 06, 2011 13.82 14.06 13.63 14.03 9,681,181 +0.60(+4.47%)
Oct 05, 2011 13.25 13.51 12.97 13.43 8,465,437 +0.15(+1.14%)
Oct 04, 2011 12.53 13.31 12.29 13.28 10,073,094 +0.56(+4.42%)
Oct 03, 2011 13.40 13.51 12.69 12.71 7,164,208 -0.62(-4.62%)
Sep 30, 2011 13.63 13.73 13.33 13.33 13,993,331 -0.54(-3.89%)
Sep 29, 2011 13.82 13.95 13.44 13.87 4,880,138 +0.46(+3.40%)
Sep 28, 2011 13.95 13.97 13.41 13.41 4,103,583 -0.49(-3.50%)
Sep 27, 2011 14.27 14.38 13.79 13.90 11,731,198 +0.00(+0.00%)
Sep 26, 2011 13.37 13.93 13.32 13.90 16,523,231 +0.69(+5.24%)
Sep 23, 2011 12.87 13.29 12.86 13.21 10,566,893 +0.22(+1.70%)
Sep 22, 2011 12.97 13.19 12.76 12.99 10,474,290 -0.36(-2.73%)
Sep 21, 2011 14.14 14.20 13.35 13.35 30,219,118 -0.80(-5.64%)
Sep 20, 2011 14.23 14.39 14.13 14.15 5,253,862 -0.04(-0.27%)
Sep 19, 2011 14.28 14.32 14.04 14.19 4,755,341 -0.41(-2.81%)
Sep 16, 2011 14.69 14.78 14.32 14.60 6,760,765 -0.05(-0.35%)
Sep 15, 2011 14.46 14.66 14.35 14.65 6,070,549 +0.34(+2.38%)
Sep 14, 2011 14.17 14.50 13.94 14.31 11,831,484 +0.25(+1.78%)
Sep 13, 2011 14.00 14.30 13.93 14.06 7,846,397 +0.16(+1.14%)
Sep 12, 2011 13.43 13.93 13.42 13.90 22,501,232 +0.23(+1.72%)
Sep 09, 2011 13.98 14.13 13.65 13.67 16,501,410 -0.48(-3.37%)
Sep 08, 2011 14.39 14.48 14.07 14.14 3,244,519 -0.37(-2.55%)
Sep 07, 2011 14.03 14.56 13.92 14.52 4,898,209 +0.79(+5.73%)
Sep 06, 2011 13.47 13.75 13.40 13.73 4,280,758 -0.22(-1.57%)
Sep 02, 2011 14.17 14.27 13.90 13.95 3,961,099 -0.67(-4.60%)
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.