S&P Bank ETF SPDR (NY: KBE )

54.61 +1.32 (+2.48%)
Official Closing Price Updated: 4:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 28, 2013 22.53 22.58 22.35 22.49 2,758,140 +0.27(+1.20%)
Jun 26, 2013 22.30 22.38 22.10 22.22 1,275,002 +0.13(+0.57%)
Jun 25, 2013 21.77 22.14 21.70 22.09 2,254,060 +0.48(+2.21%)
Jun 24, 2013 21.70 21.80 21.50 21.62 2,902,256 -0.29(-1.32%)
Jun 21, 2013 21.88 21.96 21.66 21.91 5,257,339 +0.15(+0.68%)
Jun 20, 2013 21.58 21.93 21.58 21.76 4,052,400 -0.12(-0.53%)
Jun 19, 2013 22.05 22.11 21.84 21.88 2,007,180 -0.15(-0.67%)
Jun 18, 2013 21.88 22.09 21.83 22.02 1,195,146 +0.18(+0.82%)
Jun 17, 2013 21.81 21.94 21.73 21.84 2,113,510 +0.12(+0.54%)
Jun 14, 2013 22.02 22.02 21.66 21.73 1,390,367 -0.28(-1.28%)
Jun 13, 2013 21.69 22.04 21.63 22.01 1,640,441 +0.32(+1.47%)
Jun 12, 2013 22.06 22.10 21.65 21.69 2,245,875 -0.26(-1.17%)
Jun 11, 2013 22.06 22.18 21.89 21.95 4,122,568 -0.30(-1.33%)
Jun 10, 2013 22.15 22.27 22.00 22.24 2,528,531 +0.19(+0.85%)
Jun 07, 2013 21.93 22.06 21.76 22.05 1,627,647 +0.30(+1.40%)
Jun 06, 2013 21.56 21.76 21.37 21.75 2,406,673 +0.24(+1.12%)
Jun 05, 2013 21.81 21.85 21.46 21.51 4,144,715 -0.32(-1.46%)
Jun 04, 2013 21.95 22.20 21.77 21.83 2,460,404 -0.19(-0.85%)
Jun 03, 2013 22.13 22.16 21.70 22.02 2,520,060 -0.08(-0.35%)
May 31, 2013 22.36 22.41 22.08 22.09 2,333,108 -0.30(-1.32%)
May 30, 2013 22.19 22.47 22.05 22.39 2,080,959 +0.30(+1.38%)
May 29, 2013 22.02 22.19 21.95 22.09 2,017,400 -0.03(-0.14%)
May 28, 2013 22.16 22.27 22.02 22.12 1,430,441 +0.26(+1.18%)
May 24, 2013 21.72 21.87 21.63 21.86 718,340 +0.06(+0.29%)
May 23, 2013 21.60 21.86 21.53 21.80 1,964,468 -0.05(-0.21%)
May 22, 2013 22.25 22.42 21.79 21.84 2,884,492 -0.33(-1.48%)
May 21, 2013 22.23 22.24 22.11 22.17 2,089,094 -0.02(-0.07%)
May 20, 2013 22.04 22.26 22.00 22.19 1,328,967 +0.11(+0.49%)
May 17, 2013 21.94 22.11 21.82 22.08 3,107,791 +0.30(+1.40%)
May 16, 2013 21.80 21.95 21.72 21.77 1,984,850 -0.05(-0.25%)
May 15, 2013 21.65 21.89 21.59 21.83 1,814,791 +0.48(+2.26%)
May 13, 2013 21.28 21.43 21.20 21.35 935,141 +0.03(+0.15%)
May 10, 2013 21.31 21.31 21.17 21.31 1,099,104 +0.12(+0.59%)
May 09, 2013 21.28 21.33 21.16 21.19 1,582,034 -0.09(-0.44%)
May 08, 2013 21.17 21.31 21.08 21.28 2,279,703 +0.07(+0.33%)
May 07, 2013 21.04 21.21 20.96 21.21 1,929,880 +0.26(+1.27%)
May 06, 2013 20.74 20.96 20.74 20.95 1,390,043 +0.25(+1.21%)
May 03, 2013 20.77 20.76 20.67 20.70 1,518,793 +0.18(+0.87%)
May 02, 2013 20.36 20.55 20.32 20.52 1,962,231 +0.19(+0.96%)
May 01, 2013 20.45 20.56 20.30 20.32 3,297,774 -0.26(-1.25%)
Apr 30, 2013 20.55 20.62 20.44 20.58 1,860,680 -0.02(-0.08%)
Apr 29, 2013 20.62 20.64 20.52 20.60 1,252,183 +0.09(+0.46%)
Apr 26, 2013 20.60 20.64 20.38 20.50 5,140,934 -0.13(-0.64%)
Apr 25, 2013 20.60 20.71 20.55 20.64 1,632,465 +0.05(+0.23%)
Apr 24, 2013 20.37 20.59 20.33 20.59 4,500,720 +0.25(+1.23%)
Apr 23, 2013 20.23 20.37 20.16 20.34 2,593,270 +0.25(+1.24%)
Apr 22, 2013 20.13 20.15 19.90 20.09 1,903,703 -0.01(-0.04%)
Apr 19, 2013 19.88 20.11 19.83 20.10 1,234,978 +0.25(+1.26%)
Apr 18, 2013 20.01 20.36 19.77 19.85 2,980,483 -0.19(-0.97%)
Apr 17, 2013 20.28 20.28 19.90 20.04 2,845,762 -0.40(-1.95%)
Apr 16, 2013 20.43 20.44 20.23 20.44 1,701,369 +0.23(+1.12%)
Apr 15, 2013 20.70 20.74 20.17 20.21 4,411,253 -0.54(-2.59%)
Apr 12, 2013 20.74 20.91 20.66 20.75 7,560,446 -0.26(-1.22%)
Apr 11, 2013 20.98 21.07 20.88 21.01 3,480,340 -0.04(-0.18%)
Apr 10, 2013 20.80 21.05 20.77 21.05 4,317,079 +0.33(+1.58%)
Apr 09, 2013 20.64 20.81 20.59 20.72 1,852,696 +0.09(+0.45%)
Apr 08, 2013 20.45 20.64 20.31 20.63 1,514,375 +0.17(+0.84%)
Apr 05, 2013 20.23 20.48 20.11 20.46 1,805,061 +0.00(+0.00%)
Apr 04, 2013 20.41 20.48 20.32 20.46 1,534,146 +0.10(+0.50%)
Apr 03, 2013 20.69 20.71 20.28 20.36 2,172,998 -0.30(-1.47%)
Apr 02, 2013 20.89 20.89 20.64 20.66 2,113,151 -0.12(-0.56%)
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.