S&P Bank ETF SPDR (NY: KBE )

53.29 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2011 19.49 19.70 19.48 19.65 3,755,096 +0.21(+1.08%)
Jan 28, 2011 19.79 19.96 19.43 19.44 14,112,902 -0.31(-1.59%)
Jan 27, 2011 19.59 19.77 19.51 19.76 4,830,577 +0.22(+1.15%)
Jan 26, 2011 19.75 19.75 19.53 19.53 5,072,022 -0.11(-0.56%)
Jan 25, 2011 19.60 19.72 19.38 19.64 6,095,610 -0.02(-0.12%)
Jan 24, 2011 19.88 19.89 19.59 19.67 7,372,478 -0.20(-1.01%)
Jan 21, 2011 19.82 19.94 19.77 19.87 11,067,719 +0.32(+1.64%)
Jan 20, 2011 19.50 19.63 19.32 19.55 16,154,855 -0.03(-0.15%)
Jan 19, 2011 19.91 19.97 19.52 19.58 22,370,850 -0.50(-2.49%)
Jan 18, 2011 20.17 20.20 19.94 20.08 6,372,124 -0.19(-0.92%)
Jan 14, 2011 19.82 20.34 19.79 20.26 11,993,282 +0.50(+2.53%)
Jan 13, 2011 20.01 20.03 19.75 19.76 27,688,774 -0.19(-0.94%)
Jan 12, 2011 19.88 20.01 19.87 19.95 6,031,133 +0.30(+1.53%)
Jan 11, 2011 19.71 19.82 19.55 19.65 5,328,445 +0.10(+0.50%)
Jan 10, 2011 19.48 19.60 19.35 19.55 13,399,084 -0.03(-0.15%)
Jan 07, 2011 19.87 19.91 19.31 19.58 18,423,940 -0.19(-0.94%)
Jan 06, 2011 20.02 20.11 19.76 19.77 17,334,974 -0.25(-1.23%)
Jan 05, 2011 19.67 20.05 19.64 20.02 11,479,253 +0.29(+1.47%)
Jan 04, 2011 19.91 19.91 19.53 19.73 4,941,242 -0.06(-0.29%)
Jan 03, 2011 19.65 19.83 19.61 19.79 11,212,579 +0.44(+2.28%)
Dec 31, 2010 19.34 19.41 19.30 19.35 3,476,656 -0.02(-0.08%)
Dec 30, 2010 19.43 19.44 19.30 19.36 3,135,344 -0.06(-0.31%)
Dec 29, 2010 19.50 19.52 19.40 19.42 2,547,070 -0.07(-0.34%)
Dec 28, 2010 19.41 19.50 19.39 19.49 2,507,882 +0.10(+0.50%)
Dec 27, 2010 19.14 19.39 19.10 19.39 1,957,034 +0.20(+1.05%)
Dec 23, 2010 19.35 19.37 19.15 19.19 4,260,473 -0.27(-1.41%)
Dec 22, 2010 19.15 19.48 19.07 19.46 7,608,876 +0.43(+2.26%)
Dec 21, 2010 18.76 19.03 18.76 19.03 15,733,274 +0.37(+1.96%)
Dec 20, 2010 18.67 18.73 18.59 18.67 5,381,520 +0.09(+0.48%)
Dec 17, 2010 18.53 18.64 18.45 18.58 8,412,749 +0.24(+1.32%)
Dec 16, 2010 18.34 18.57 18.24 18.33 16,646,615 +0.04(+0.20%)
Dec 15, 2010 18.48 18.65 18.30 18.30 17,292,672 -0.20(-1.09%)
Dec 14, 2010 18.82 18.84 18.45 18.50 9,494,145 -0.29(-1.55%)
Dec 13, 2010 18.91 18.92 18.60 18.79 16,693,055 -0.08(-0.43%)
Dec 10, 2010 18.72 18.89 18.58 18.87 7,401,158 +0.19(+1.04%)
Dec 09, 2010 18.42 18.69 18.32 18.68 10,660,867 +0.45(+2.50%)
Dec 08, 2010 17.72 18.26 17.71 18.22 13,196,862 +0.48(+2.73%)
Dec 07, 2010 17.96 18.04 17.69 17.74 10,700,326 +0.01(+0.04%)
Dec 06, 2010 17.69 17.81 17.64 17.73 6,988,362 -0.08(-0.46%)
Dec 03, 2010 17.55 17.84 17.43 17.81 18,509,262 +0.18(+1.01%)
Dec 02, 2010 17.08 17.66 17.04 17.63 19,289,136 +0.66(+3.91%)
Dec 01, 2010 16.90 16.99 16.78 16.97 9,391,678 +0.37(+2.25%)
Nov 30, 2010 16.55 16.69 16.51 16.60 1,341,366 -0.11(-0.67%)
Nov 29, 2010 16.43 16.75 16.43 16.71 3,213,267 +0.19(+1.17%)
Nov 26, 2010 16.54 16.69 16.51 16.51 832,427 -0.15(-0.89%)
Nov 24, 2010 16.66 16.66 16.66 16.66 8,203,538 +0.19(+1.13%)
Nov 23, 2010 16.60 16.69 16.48 16.48 10,656,452 -0.29(-1.73%)
Nov 22, 2010 16.94 16.95 16.66 16.77 3,221,474 -0.29(-1.70%)
Nov 19, 2010 16.95 17.07 16.88 17.06 3,013,715 +0.00(+0.00%)
Nov 18, 2010 17.24 17.28 17.04 17.06 10,300,912 +0.12(+0.70%)
Nov 17, 2010 17.25 17.25 16.89 16.94 4,539,806 -0.29(-1.69%)
Nov 16, 2010 17.42 17.43 17.02 17.23 14,289,551 -0.29(-1.66%)
Nov 15, 2010 17.54 17.77 17.52 17.52 5,958,679 +0.11(+0.64%)
Nov 12, 2010 17.64 17.74 17.36 17.41 7,217,033 -0.39(-2.20%)
Nov 11, 2010 17.74 17.89 17.63 17.80 2,931,930 -0.11(-0.59%)
Nov 10, 2010 17.62 17.92 17.45 17.91 16,670,053 +0.29(+1.64%)
Nov 09, 2010 17.98 18.04 17.52 17.62 8,347,417 -0.31(-1.75%)
Nov 08, 2010 18.04 18.05 17.75 17.93 9,974,056 -0.10(-0.58%)
Nov 05, 2010 17.67 18.39 17.63 18.04 30,973,582 +0.42(+2.41%)
Nov 04, 2010 17.29 17.69 17.17 17.61 19,196,502 +0.57(+3.37%)
Nov 03, 2010 16.76 17.04 16.72 17.04 7,284,149 +0.31(+1.87%)
Nov 02, 2010 16.86 16.90 16.66 16.72 2,269,357 -0.04(-0.22%)
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.