S&P Bank ETF SPDR (NY: KBE )

47.22 +0.37 (+0.79%)
Streaming Delayed Price Updated: 11:59 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 29, 2014 25.97 26.11 26.11 26.11 366,182 +0.14(+0.55%)
Aug 28, 2014 26.00 26.05 25.84 25.96 1,361,078 -0.10(-0.40%)
Aug 27, 2014 26.24 26.35 26.06 26.07 562,279 -0.18(-0.67%)
Aug 26, 2014 26.17 26.26 26.14 26.24 743,734 +0.14(+0.52%)
Aug 25, 2014 26.14 26.20 26.00 26.11 528,036 +0.13(+0.49%)
Aug 22, 2014 26.00 26.12 25.88 25.98 830,567 -0.02(-0.06%)
Aug 21, 2014 25.66 26.04 25.61 26.00 1,710,253 +0.34(+1.31%)
Aug 20, 2014 25.64 25.69 25.51 25.66 628,614 +0.02(+0.06%)
Aug 19, 2014 25.64 25.74 25.59 25.64 688,977 +0.01(+0.03%)
Aug 18, 2014 25.40 25.66 25.40 25.64 800,910 +0.35(+1.39%)
Aug 15, 2014 25.50 25.56 25.13 25.28 1,426,331 -0.07(-0.28%)
Aug 14, 2014 25.39 25.48 25.36 25.36 553,447 +0.01(+0.03%)
Aug 13, 2014 25.24 25.40 25.21 25.35 616,172 +0.18(+0.73%)
Aug 12, 2014 25.12 25.32 25.06 25.16 534,482 -0.05(-0.19%)
Aug 11, 2014 25.26 25.36 25.13 25.21 882,366 +0.05(+0.19%)
Aug 08, 2014 25.01 25.14 24.96 25.16 1,238,167 +0.17(+0.67%)
Aug 07, 2014 25.28 25.32 24.94 25.00 1,032,165 -0.19(-0.76%)
Aug 06, 2014 24.91 25.28 24.91 25.19 1,579,001 +0.13(+0.51%)
Aug 05, 2014 25.09 25.32 24.99 25.06 913,016 -0.15(-0.60%)
Aug 04, 2014 25.20 25.36 24.99 25.21 1,368,308 +0.02(+0.06%)
Aug 01, 2014 25.40 25.61 25.07 25.20 1,501,898 -0.38(-1.47%)
Jul 31, 2014 25.71 25.96 25.56 25.57 3,720,981 -0.47(-1.81%)
Jul 30, 2014 25.96 26.21 25.88 26.04 872,760 +0.18(+0.71%)
Jul 29, 2014 25.96 26.07 25.85 25.86 798,298 -0.04(-0.15%)
Jul 28, 2014 26.20 26.20 25.84 25.90 810,462 -0.27(-1.04%)
Jul 25, 2014 26.07 26.20 25.97 26.17 743,573 +0.02(+0.09%)
Jul 24, 2014 25.93 26.20 25.91 26.15 929,113 +0.26(+1.02%)
Jul 23, 2014 25.80 25.90 25.72 25.88 853,602 +0.07(+0.28%)
Jul 22, 2014 25.92 26.04 25.80 25.81 1,352,813 -0.04(-0.15%)
Jul 21, 2014 25.75 25.90 25.70 25.85 1,596,103 -0.06(-0.25%)
Jul 18, 2014 25.79 26.04 25.70 25.92 1,066,691 +0.22(+0.84%)
Jul 17, 2014 26.08 26.13 25.64 25.70 2,383,960 -0.50(-1.92%)
Jul 16, 2014 26.70 26.71 26.18 26.20 1,126,860 -0.44(-1.65%)
Jul 15, 2014 26.45 26.67 26.40 26.64 2,037,265 +0.30(+1.12%)
Jul 14, 2014 26.57 26.62 26.34 26.35 1,247,235 +0.01(+0.03%)
Jul 11, 2014 26.26 26.40 26.08 26.34 1,773,758 -0.06(-0.24%)
Jul 10, 2014 26.16 26.52 26.00 26.40 1,447,325 -0.16(-0.60%)
Jul 09, 2014 26.64 26.74 26.55 26.56 887,390 +0.02(+0.09%)
Jul 08, 2014 26.79 26.83 26.47 26.54 1,232,024 -0.36(-1.34%)
Jul 07, 2014 26.99 27.06 26.84 26.90 1,047,986 -0.20(-0.74%)
Jul 03, 2014 26.97 27.10 27.10 27.10 713,867 +0.32(+1.19%)
Jul 02, 2014 26.96 27.06 26.76 26.78 934,807 -0.19(-0.71%)
Jul 01, 2014 26.84 27.20 26.79 26.97 2,976,284 +0.23(+0.87%)
Jun 30, 2014 26.64 26.77 26.55 26.74 1,070,478 +0.05(+0.18%)
Jun 27, 2014 26.52 26.75 26.51 26.69 512,180 +0.05(+0.18%)
Jun 26, 2014 26.63 26.66 26.29 26.64 1,327,851 -0.01(-0.03%)
Jun 25, 2014 26.40 26.68 26.18 26.65 872,835 +0.15(+0.57%)
Jun 24, 2014 26.60 26.93 26.47 26.50 740,164 -0.22(-0.81%)
Jun 23, 2014 26.72 26.82 26.63 26.72 447,677 -0.02(-0.09%)
Jun 20, 2014 26.71 26.83 26.64 26.74 775,728 +0.09(+0.35%)
Jun 19, 2014 26.77 26.80 26.52 26.65 1,545,493 -0.11(-0.42%)
Jun 18, 2014 26.60 26.81 26.50 26.76 1,164,688 +0.11(+0.42%)
Jun 17, 2014 26.16 26.78 26.16 26.65 965,561 +0.45(+1.70%)
Jun 16, 2014 26.27 26.31 26.11 26.20 814,810 -0.16(-0.60%)
Jun 13, 2014 26.44 26.65 26.30 26.36 1,280,971 -0.03(-0.12%)
Jun 12, 2014 26.45 26.58 26.31 26.39 1,366,628 -0.14(-0.51%)
Jun 11, 2014 26.62 26.67 26.44 26.53 1,800,997 -0.22(-0.83%)
Jun 10, 2014 26.70 26.81 26.61 26.75 983,938 +0.31(+1.18%)
Jun 06, 2014 26.26 26.55 26.24 26.44 1,778,235 +0.25(+0.94%)
Jun 05, 2014 25.74 26.24 25.74 26.19 1,415,374 +0.34(+1.33%)
Jun 04, 2014 25.80 25.91 25.69 25.85 1,306,463 +0.06(+0.22%)
Jun 03, 2014 25.57 25.88 25.57 25.79 1,625,059 +0.11(+0.43%)
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.