S&P Bank ETF SPDR (NY: KBE )

53.29 +0.21 (+0.40%)
Official Closing Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2009 15.90 16.42 15.90 16.40 10,546,856 +0.58(+3.66%)
Nov 27, 2009 15.69 16.14 15.69 15.82 4,515,720 -0.48(-2.96%)
Nov 25, 2009 16.39 16.43 16.21 16.30 3,784,394 -0.01(-0.09%)
Nov 24, 2009 16.41 16.41 16.15 16.32 4,682,341 -0.10(-0.63%)
Nov 23, 2009 16.28 16.51 16.28 16.42 6,639,195 +0.35(+2.17%)
Nov 20, 2009 16.08 16.18 16.00 16.07 4,771,837 -0.04(-0.23%)
Nov 19, 2009 16.32 16.37 16.05 16.11 7,346,298 -0.36(-2.21%)
Nov 18, 2009 16.28 16.49 16.17 16.47 10,011,134 +0.23(+1.42%)
Nov 17, 2009 15.98 16.27 15.97 16.24 5,533,767 +0.22(+1.34%)
Nov 16, 2009 16.04 16.32 15.94 16.03 13,823,816 +0.16(+0.98%)
Nov 13, 2009 16.01 16.05 15.76 15.87 8,672,200 -0.05(-0.33%)
Nov 12, 2009 16.21 16.38 15.92 15.92 9,000,530 -0.37(-2.28%)
Nov 11, 2009 16.21 16.53 16.20 16.30 7,784,486 +0.19(+1.20%)
Nov 10, 2009 16.27 16.34 15.96 16.10 7,405,107 -0.19(-1.18%)
Nov 09, 2009 15.96 16.33 15.86 16.30 5,437,407 +0.52(+3.29%)
Nov 06, 2009 15.57 15.84 15.49 15.78 12,504,972 +0.33(+2.11%)
Nov 05, 2009 15.49 15.83 15.40 15.45 12,831,587 +0.10(+0.68%)
Nov 04, 2009 15.91 16.02 15.32 15.35 9,747,403 -0.30(-1.94%)
Nov 03, 2009 15.46 15.77 15.35 15.65 7,420,086 -0.04(-0.28%)
Nov 02, 2009 15.69 16.06 15.24 15.69 11,447,469 +0.17(+1.10%)
Oct 30, 2009 16.18 16.24 15.44 15.52 12,975,311 -0.79(-4.87%)
Oct 29, 2009 15.99 16.37 15.87 16.32 6,305,857 +0.56(+3.58%)
Oct 28, 2009 16.17 16.24 15.69 15.75 11,939,895 -0.48(-2.97%)
Oct 27, 2009 16.39 16.50 16.15 16.24 25,116,562 -0.20(-1.22%)
Oct 26, 2009 17.10 17.10 16.29 16.44 19,427,854 -0.69(-4.03%)
Oct 23, 2009 17.16 17.17 17.01 17.13 6,313,708 -0.27(-1.54%)
Oct 22, 2009 16.84 17.47 16.82 17.39 17,598,800 +0.59(+3.49%)
Oct 21, 2009 17.19 17.50 16.80 16.81 8,703,747 -0.45(-2.58%)
Oct 20, 2009 17.27 17.31 17.18 17.25 4,292,639 -0.07(-0.39%)
Oct 19, 2009 17.48 17.50 17.16 17.32 5,313,503 -0.11(-0.64%)
Oct 16, 2009 17.53 17.60 17.40 17.43 7,092,190 -0.53(-2.97%)
Oct 15, 2009 17.87 17.96 17.76 17.96 5,515,263 -0.17(-0.94%)
Oct 14, 2009 17.96 18.14 17.71 18.14 9,390,698 +0.59(+3.38%)
Oct 13, 2009 17.48 17.65 17.34 17.54 5,264,880 -0.01(-0.04%)
Oct 12, 2009 17.49 17.64 17.45 17.55 3,882,528 +0.08(+0.47%)
Oct 09, 2009 17.22 17.48 17.19 17.47 4,043,984 +0.19(+1.12%)
Oct 08, 2009 17.36 17.44 17.22 17.27 4,312,186 -0.03(-0.17%)
Oct 07, 2009 17.03 17.32 16.98 17.30 4,268,547 +0.17(+1.00%)
Oct 06, 2009 17.26 17.40 16.90 17.13 6,125,181 +0.16(+0.92%)
Oct 05, 2009 16.73 17.03 16.72 16.98 10,097,481 +0.52(+3.16%)
Oct 02, 2009 16.24 16.78 16.07 16.46 6,018,165 -0.07(-0.45%)
Oct 01, 2009 17.26 17.30 16.48 16.53 18,002,854 -0.78(-4.50%)
Sep 30, 2009 17.51 17.56 17.11 17.31 9,428,311 -0.06(-0.34%)
Sep 29, 2009 17.50 17.71 17.37 17.37 6,564,078 +0.21(+1.24%)
Sep 28, 2009 17.07 17.45 16.99 17.16 5,783,726 +0.17(+0.97%)
Sep 25, 2009 16.98 17.15 16.81 16.99 8,769,042 -0.14(-0.82%)
Sep 24, 2009 17.59 17.67 16.96 17.13 8,144,409 -0.37(-2.12%)
Sep 23, 2009 17.93 17.95 17.47 17.50 10,112,713 -0.36(-2.03%)
Sep 22, 2009 17.78 17.88 17.62 17.87 5,424,894 +0.40(+2.29%)
Sep 21, 2009 17.30 17.56 17.30 17.47 3,418,108 -0.10(-0.55%)
Sep 18, 2009 17.81 17.81 17.44 17.56 9,416,571 -0.05(-0.26%)
Sep 17, 2009 17.79 18.01 17.51 17.61 7,306,968 +0.18(+1.02%)
Sep 16, 2009 17.18 17.86 17.10 17.43 24,767,832 +0.36(+2.12%)
Sep 15, 2009 16.79 17.27 16.67 17.07 6,522,826 +0.24(+1.45%)
Sep 14, 2009 16.43 16.86 16.42 16.83 3,939,442 +0.12(+0.71%)
Sep 11, 2009 16.97 16.97 16.69 16.71 3,817,486 -0.16(-0.92%)
Sep 10, 2009 16.83 16.90 16.54 16.86 6,549,233 +0.01(+0.04%)
Sep 09, 2009 16.57 16.86 16.49 16.86 3,975,008 +0.30(+1.79%)
Sep 08, 2009 16.95 16.97 16.48 16.56 4,166,306 -0.04(-0.27%)
Sep 04, 2009 16.59 16.63 16.37 16.60 6,928,282 +0.18(+1.08%)
Sep 03, 2009 16.29 16.45 16.13 16.43 5,979,582 +0.45(+2.82%)
Sep 02, 2009 16.27 16.43 15.97 15.97 6,902,639 -0.40(-2.44%)
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.