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 (%)
Apr 30, 2015 27.67 27.76 27.40 27.47 2,519,872 -0.21(-0.76%)
Apr 29, 2015 27.50 27.84 27.42 27.68 2,134,652 +0.16(+0.59%)
Apr 28, 2015 27.21 27.53 27.11 27.52 1,005,259 +0.32(+1.19%)
Apr 27, 2015 27.42 27.59 27.10 27.20 1,294,929 -0.20(-0.74%)
Apr 24, 2015 27.51 27.65 27.34 27.40 874,058 -0.19(-0.70%)
Apr 23, 2015 27.56 27.69 27.45 27.59 887,124 -0.06(-0.23%)
Apr 22, 2015 27.54 27.71 27.27 27.66 1,267,821 +0.18(+0.65%)
Apr 21, 2015 27.47 27.68 27.42 27.48 652,873 +0.01(+0.03%)
Apr 20, 2015 27.29 27.63 27.29 27.47 689,067 +0.19(+0.71%)
Apr 17, 2015 27.52 27.58 27.20 27.28 906,344 -0.40(-1.43%)
Apr 16, 2015 27.61 27.77 27.38 27.67 2,154,840 -0.02(-0.09%)
Apr 15, 2015 27.36 27.81 27.34 27.70 1,759,057 +0.32(+1.18%)
Apr 14, 2015 27.50 27.52 27.20 27.38 709,575 -0.12(-0.44%)
Apr 13, 2015 27.26 27.55 27.25 27.50 1,503,249 +0.23(+0.86%)
Apr 10, 2015 27.18 27.28 27.09 27.26 396,661 +0.03(+0.12%)
Apr 09, 2015 27.20 27.26 27.00 27.23 626,834 +0.02(+0.06%)
Apr 08, 2015 27.20 27.37 27.14 27.21 712,996 +0.02(+0.06%)
Apr 07, 2015 27.12 27.38 27.12 27.20 1,137,488 +0.02(+0.09%)
Apr 06, 2015 26.97 27.25 26.71 27.17 1,904,016 -0.07(-0.27%)
Apr 02, 2015 27.05 27.25 27.25 27.25 562,118 +0.15(+0.57%)
Apr 01, 2015 27.00 27.15 26.83 27.09 814,309 -0.06(-0.21%)
Mar 31, 2015 27.06 27.18 26.98 27.15 2,430,839 -0.07(-0.27%)
Mar 30, 2015 26.91 27.35 26.88 27.22 845,799 +0.44(+1.63%)
Mar 27, 2015 26.85 26.85 26.58 26.78 782,776 -0.06(-0.21%)
Mar 26, 2015 26.72 26.91 26.50 26.84 1,097,049 +0.08(+0.30%)
Mar 25, 2015 27.24 27.24 26.73 26.76 1,776,951 -0.46(-1.70%)
Mar 24, 2015 27.25 27.37 27.16 27.22 1,270,030 -0.13(-0.47%)
Mar 23, 2015 27.59 27.64 27.28 27.35 1,634,841 -0.20(-0.73%)
Mar 20, 2015 27.25 27.56 27.21 27.55 1,079,949 +0.39(+1.45%)
Mar 19, 2015 27.42 27.42 26.93 27.16 2,280,653 -0.23(-0.83%)
Mar 18, 2015 27.59 27.73 27.21 27.38 2,087,943 -0.18(-0.64%)
Mar 17, 2015 27.26 27.57 27.21 27.56 1,575,320 +0.12(+0.44%)
Mar 16, 2015 27.58 27.59 27.32 27.44 1,047,899 +0.05(+0.18%)
Mar 13, 2015 27.57 27.57 27.09 27.39 1,249,388 -0.18(-0.64%)
Mar 12, 2015 27.12 27.59 26.94 27.57 2,684,591 +0.65(+2.40%)
Mar 11, 2015 26.80 26.94 26.68 26.92 2,381,401 +0.25(+0.94%)
Mar 10, 2015 26.93 27.02 26.67 26.67 1,164,094 -0.56(-2.05%)
Mar 09, 2015 27.07 27.28 27.03 27.23 1,138,323 +0.19(+0.69%)
Mar 06, 2015 26.99 27.47 26.89 27.05 2,930,119 +0.17(+0.63%)
Mar 05, 2015 26.76 26.89 26.54 26.88 773,227 +0.11(+0.42%)
Mar 04, 2015 26.86 26.90 26.67 26.76 641,956 -0.14(-0.51%)
Mar 03, 2015 26.84 27.01 26.81 26.90 1,277,679 -0.05(-0.18%)
Mar 02, 2015 26.80 26.98 26.65 26.95 1,518,459 +0.23(+0.88%)
Feb 27, 2015 26.81 26.91 26.71 26.71 1,142,565 -0.18(-0.66%)
Feb 26, 2015 26.79 26.92 26.72 26.89 819,809 +0.08(+0.30%)
Feb 25, 2015 26.87 26.91 26.75 26.81 619,618 -0.06(-0.21%)
Feb 24, 2015 26.77 27.05 26.70 26.87 1,548,603 +0.15(+0.57%)
Feb 23, 2015 26.71 26.71 26.52 26.71 1,351,598 -0.06(-0.24%)
Feb 20, 2015 26.51 26.79 26.19 26.78 1,193,046 +0.23(+0.85%)
Feb 19, 2015 26.45 26.63 26.24 26.55 1,364,744 -0.02(-0.09%)
Feb 18, 2015 26.86 26.95 26.50 26.58 1,339,923 -0.45(-1.67%)
Feb 17, 2015 26.81 27.03 26.69 27.03 2,587,929 +0.18(+0.66%)
Feb 13, 2015 26.91 26.85 26.85 26.85 1,456,166 +0.08(+0.30%)
Feb 12, 2015 26.41 26.80 26.33 26.77 1,786,276 +0.48(+1.84%)
Feb 11, 2015 26.39 26.39 26.14 26.29 1,618,691 -0.13(-0.49%)
Feb 10, 2015 26.43 26.46 26.14 26.42 1,459,784 +0.16(+0.62%)
Feb 09, 2015 26.27 26.46 26.20 26.25 1,924,118 -0.23(-0.88%)
Feb 06, 2015 26.34 26.73 26.24 26.49 4,182,305 +0.44(+1.70%)
Feb 05, 2015 25.75 26.07 25.71 26.04 1,534,117 +0.48(+1.86%)
Feb 04, 2015 25.61 25.79 25.54 25.57 1,687,766 -0.14(-0.53%)
Feb 03, 2015 25.33 25.75 25.24 25.71 4,378,145 +0.57(+2.25%)
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.