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 (%)
May 31, 2013 22.36 22.41 22.08 22.09 2,333,108 -0.30(-1.32%)
May 30, 2013 22.19 22.47 22.05 22.39 2,080,959 +0.30(+1.38%)
May 29, 2013 22.02 22.19 21.95 22.09 2,017,400 -0.03(-0.14%)
May 28, 2013 22.16 22.27 22.02 22.12 1,430,441 +0.26(+1.18%)
May 24, 2013 21.72 21.87 21.63 21.86 718,340 +0.06(+0.29%)
May 23, 2013 21.60 21.86 21.53 21.80 1,964,468 -0.05(-0.21%)
May 22, 2013 22.25 22.42 21.79 21.84 2,884,492 -0.33(-1.48%)
May 21, 2013 22.23 22.24 22.11 22.17 2,089,094 -0.02(-0.07%)
May 20, 2013 22.04 22.26 22.00 22.19 1,328,967 +0.11(+0.49%)
May 17, 2013 21.94 22.11 21.82 22.08 3,107,791 +0.30(+1.40%)
May 16, 2013 21.80 21.95 21.72 21.77 1,984,850 -0.05(-0.25%)
May 15, 2013 21.65 21.89 21.59 21.83 1,814,791 +0.48(+2.26%)
May 13, 2013 21.28 21.43 21.20 21.35 935,141 +0.03(+0.15%)
May 10, 2013 21.31 21.31 21.17 21.31 1,099,104 +0.12(+0.59%)
May 09, 2013 21.28 21.33 21.16 21.19 1,582,034 -0.09(-0.44%)
May 08, 2013 21.17 21.31 21.08 21.28 2,279,703 +0.07(+0.33%)
May 07, 2013 21.04 21.21 20.96 21.21 1,929,880 +0.26(+1.27%)
May 06, 2013 20.74 20.96 20.74 20.95 1,390,043 +0.25(+1.21%)
May 03, 2013 20.77 20.76 20.67 20.70 1,518,793 +0.18(+0.87%)
May 02, 2013 20.36 20.55 20.32 20.52 1,962,231 +0.19(+0.96%)
May 01, 2013 20.45 20.56 20.30 20.32 3,297,774 -0.26(-1.25%)
Apr 30, 2013 20.55 20.62 20.44 20.58 1,860,680 -0.02(-0.08%)
Apr 29, 2013 20.62 20.64 20.52 20.60 1,252,183 +0.09(+0.46%)
Apr 26, 2013 20.60 20.64 20.38 20.50 5,140,934 -0.13(-0.64%)
Apr 25, 2013 20.60 20.71 20.55 20.64 1,632,465 +0.05(+0.23%)
Apr 24, 2013 20.37 20.59 20.33 20.59 4,500,720 +0.25(+1.23%)
Apr 23, 2013 20.23 20.37 20.16 20.34 2,593,270 +0.25(+1.24%)
Apr 22, 2013 20.13 20.15 19.90 20.09 1,903,703 -0.01(-0.04%)
Apr 19, 2013 19.88 20.11 19.83 20.10 1,234,978 +0.25(+1.26%)
Apr 18, 2013 20.01 20.36 19.77 19.85 2,980,483 -0.19(-0.97%)
Apr 17, 2013 20.28 20.28 19.90 20.04 2,845,762 -0.40(-1.95%)
Apr 16, 2013 20.43 20.44 20.23 20.44 1,701,369 +0.23(+1.12%)
Apr 15, 2013 20.70 20.74 20.17 20.21 4,411,253 -0.54(-2.59%)
Apr 12, 2013 20.74 20.91 20.66 20.75 7,560,446 -0.26(-1.22%)
Apr 11, 2013 20.98 21.07 20.88 21.01 3,480,340 -0.04(-0.18%)
Apr 10, 2013 20.80 21.05 20.77 21.05 4,317,079 +0.33(+1.58%)
Apr 09, 2013 20.64 20.81 20.59 20.72 1,852,696 +0.09(+0.45%)
Apr 08, 2013 20.45 20.64 20.31 20.63 1,514,375 +0.17(+0.84%)
Apr 05, 2013 20.23 20.48 20.11 20.46 1,805,061 +0.00(+0.00%)
Apr 04, 2013 20.41 20.48 20.32 20.46 1,534,146 +0.10(+0.50%)
Apr 03, 2013 20.69 20.71 20.28 20.36 2,172,998 -0.30(-1.47%)
Apr 02, 2013 20.89 20.89 20.64 20.66 2,113,151 -0.12(-0.56%)
Apr 01, 2013 21.01 21.05 20.71 20.78 2,342,749 -0.22(-1.04%)
Mar 28, 2013 21.03 21.04 20.91 20.99 2,582,234 -0.04(-0.18%)
Mar 27, 2013 20.99 21.04 20.84 21.03 1,620,351 -0.05(-0.26%)
Mar 26, 2013 21.09 21.10 20.96 21.09 1,736,082 +0.11(+0.52%)
Mar 25, 2013 21.08 21.10 20.89 20.98 2,104,687 -0.02(-0.07%)
Mar 22, 2013 20.99 21.05 20.90 20.99 2,219,841 +0.04(+0.19%)
Mar 21, 2013 21.08 21.12 20.77 20.96 2,816,631 -0.19(-0.88%)
Mar 20, 2013 21.11 21.16 21.06 21.14 2,282,792 +0.17(+0.82%)
Mar 19, 2013 21.09 21.11 20.87 20.97 2,133,264 -0.02(-0.07%)
Mar 18, 2013 20.98 21.08 20.85 20.99 1,850,854 -0.19(-0.92%)
Mar 15, 2013 21.14 21.20 21.04 21.18 2,822,026 +0.04(+0.17%)
Mar 14, 2013 21.03 21.15 21.03 21.15 3,199,195 +0.15(+0.70%)
Mar 13, 2013 20.91 21.03 20.87 21.00 1,439,086 +0.10(+0.48%)
Mar 12, 2013 20.97 21.03 20.85 20.90 1,558,670 -0.12(-0.55%)
Mar 11, 2013 20.87 21.04 20.84 21.01 2,530,320 +0.16(+0.78%)
Mar 08, 2013 20.91 20.98 20.76 20.85 6,575,204 +0.08(+0.37%)
Mar 07, 2013 20.49 20.80 20.49 20.77 2,101,473 +0.23(+1.10%)
Mar 06, 2013 20.56 20.61 20.49 20.55 1,742,051 +0.09(+0.42%)
Mar 05, 2013 20.41 20.60 20.39 20.46 2,272,754 +0.09(+0.46%)
Mar 04, 2013 20.15 20.39 20.09 20.37 2,598,919 +0.18(+0.88%)
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.