S&P Bank ETF SPDR (NY: KBE )

47.09 +0.24 (+0.51%)
Streaming Delayed Price Updated: 2:35 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2016 27.48 27.91 27.38 27.77 3,198,518 +0.40(+1.46%)
Sep 29, 2016 27.76 27.95 27.24 27.37 6,687,328 -0.41(-1.47%)
Sep 28, 2016 27.63 27.78 27.38 27.78 3,716,882 +0.28(+1.03%)
Sep 27, 2016 27.12 27.49 27.04 27.49 3,635,129 +0.23(+0.85%)
Sep 26, 2016 27.59 27.68 27.22 27.26 3,612,289 -0.57(-2.06%)
Sep 23, 2016 27.70 28.04 27.70 27.83 1,815,364 +0.00(+0.00%)
Sep 22, 2016 27.78 27.88 27.71 27.83 1,800,347 +0.17(+0.60%)
Sep 21, 2016 27.64 27.80 27.43 27.67 5,713,947 +0.15(+0.54%)
Sep 20, 2016 27.84 27.84 27.49 27.52 3,221,410 -0.03(-0.09%)
Sep 19, 2016 27.47 27.81 27.43 27.54 2,103,677 +0.07(+0.27%)
Sep 16, 2016 27.46 27.58 27.33 27.47 6,041,315 -0.24(-0.88%)
Sep 15, 2016 27.47 27.76 27.37 27.71 3,269,429 +0.22(+0.78%)
Sep 14, 2016 27.75 27.81 27.45 27.50 3,687,957 -0.20(-0.72%)
Sep 13, 2016 27.74 27.80 27.37 27.70 6,061,319 -0.41(-1.47%)
Sep 12, 2016 27.66 28.16 27.47 28.11 4,817,930 +0.17(+0.62%)
Sep 09, 2016 28.14 28.29 27.91 27.94 5,982,150 -0.23(-0.82%)
Sep 08, 2016 28.13 28.23 27.97 28.17 2,562,814 +0.11(+0.38%)
Sep 07, 2016 27.87 28.07 27.74 28.06 5,099,780 +0.17(+0.59%)
Sep 06, 2016 28.34 28.45 27.78 27.89 10,214,933 -0.46(-1.61%)
Sep 02, 2016 28.12 28.35 28.35 28.35 2,213,685 +0.22(+0.79%)
Sep 01, 2016 28.42 28.47 27.88 28.13 4,282,531 -0.16(-0.56%)
Aug 31, 2016 28.32 28.37 27.97 28.28 4,539,791 +0.04(+0.15%)
Aug 30, 2016 28.08 28.26 27.96 28.24 4,409,133 +0.31(+1.13%)
Aug 29, 2016 27.62 28.04 27.46 27.93 2,402,362 +0.24(+0.87%)
Aug 26, 2016 27.58 27.84 27.50 27.69 6,731,728 +0.20(+0.72%)
Aug 25, 2016 27.39 27.55 27.28 27.49 2,335,804 +0.08(+0.30%)
Aug 24, 2016 27.40 27.56 27.34 27.41 2,698,363 -0.01(-0.03%)
Aug 23, 2016 27.45 27.55 27.41 27.41 2,289,627 +0.06(+0.21%)
Aug 22, 2016 27.23 27.41 27.18 27.36 3,999,669 +0.02(+0.09%)
Aug 19, 2016 27.27 27.36 27.18 27.33 2,343,179 +0.02(+0.09%)
Aug 18, 2016 27.17 27.37 27.17 27.31 4,514,075 +0.08(+0.30%)
Aug 17, 2016 27.12 27.30 26.98 27.22 2,756,045 +0.08(+0.31%)
Aug 16, 2016 27.06 27.24 26.97 27.14 5,551,496 -0.02(-0.09%)
Aug 15, 2016 26.88 27.21 26.85 27.17 8,466,534 +0.39(+1.45%)
Aug 12, 2016 26.65 26.78 26.54 26.78 1,632,391 -0.11(-0.40%)
Aug 11, 2016 26.87 26.96 26.75 26.88 2,011,890 +0.09(+0.34%)
Aug 10, 2016 27.07 27.13 26.76 26.79 2,313,903 -0.34(-1.25%)
Aug 09, 2016 27.15 27.21 27.05 27.13 2,432,823 +0.03(+0.12%)
Aug 08, 2016 27.23 27.36 27.07 27.10 2,322,595 -0.06(-0.21%)
Aug 05, 2016 26.68 27.17 26.60 27.16 3,310,609 +0.84(+3.21%)
Aug 04, 2016 26.20 26.44 26.20 26.31 1,542,122 +0.02(+0.09%)
Aug 03, 2016 25.86 26.32 25.86 26.29 2,205,746 +0.43(+1.67%)
Aug 02, 2016 26.06 26.19 25.75 25.86 2,222,240 -0.26(-0.98%)
Aug 01, 2016 26.42 26.54 26.07 26.11 5,112,692 -0.25(-0.94%)
Jul 29, 2016 26.30 26.57 26.26 26.36 2,509,906 -0.10(-0.38%)
Jul 28, 2016 26.41 26.59 26.18 26.46 1,137,700 +0.02(+0.06%)
Jul 27, 2016 26.44 26.75 26.38 26.44 4,279,505 -0.04(-0.16%)
Jul 26, 2016 26.24 26.49 26.19 26.49 1,660,868 +0.19(+0.72%)
Jul 25, 2016 26.33 26.40 26.23 26.30 1,849,442 -0.09(-0.35%)
Jul 22, 2016 26.15 26.40 26.04 26.39 1,567,395 +0.25(+0.97%)
Jul 21, 2016 26.34 26.42 26.10 26.13 2,286,446 -0.17(-0.65%)
Jul 20, 2016 26.48 26.48 26.20 26.30 2,123,924 -0.12(-0.44%)
Jul 19, 2016 26.29 26.56 26.16 26.42 1,846,427 +0.10(+0.38%)
Jul 18, 2016 26.34 26.47 26.30 26.32 6,549,593 -0.09(-0.34%)
Jul 15, 2016 26.64 26.64 26.29 26.41 1,649,080 +0.02(+0.09%)
Jul 14, 2016 26.43 26.54 26.29 26.39 3,663,739 +0.41(+1.59%)
Jul 13, 2016 25.95 26.08 25.79 25.97 3,908,927 -0.01(-0.03%)
Jul 12, 2016 25.78 26.07 25.77 25.98 5,503,340 +0.55(+2.15%)
Jul 11, 2016 25.38 25.56 25.33 25.43 4,340,934 +0.31(+1.25%)
Jul 08, 2016 24.95 25.31 24.67 25.12 3,752,634 +0.45(+1.81%)
Jul 07, 2016 24.42 24.90 24.42 24.67 5,298,932 +0.24(+0.98%)
Jul 06, 2016 23.99 24.45 23.78 24.43 5,185,106 +0.19(+0.79%)
Jul 05, 2016 24.68 24.71 24.05 24.24 6,128,303 -0.75(-3.01%)
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.