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 (%)
Jan 30, 2015 24.25 24.67 24.25 24.31 1,884,056 -0.30(-1.24%)
Jan 29, 2015 24.32 24.64 24.19 24.61 3,301,970 +0.32(+1.32%)
Jan 28, 2015 25.09 25.11 24.29 24.29 2,978,641 -0.66(-2.63%)
Jan 27, 2015 24.95 25.13 24.78 24.95 2,256,077 -0.26(-1.05%)
Jan 26, 2015 24.93 25.24 24.76 25.21 1,680,674 +0.27(+1.09%)
Jan 23, 2015 25.22 25.35 24.91 24.94 2,829,369 -0.33(-1.30%)
Jan 22, 2015 24.48 25.29 24.42 25.27 12,552,453 +1.05(+4.33%)
Jan 21, 2015 24.21 24.47 24.11 24.22 2,689,575 +0.00(+0.00%)
Jan 20, 2015 24.57 24.57 24.08 24.22 3,713,665 -0.18(-0.76%)
Jan 16, 2015 24.06 24.43 23.98 24.40 1,866,744 +0.37(+1.53%)
Jan 15, 2015 24.42 24.43 23.98 24.03 2,428,112 -0.35(-1.45%)
Jan 14, 2015 24.33 24.51 23.99 24.39 4,306,642 -0.38(-1.52%)
Jan 13, 2015 25.05 25.29 24.58 24.76 7,158,655 -0.18(-0.71%)
Jan 12, 2015 25.19 25.25 24.90 24.94 1,917,180 -0.31(-1.24%)
Jan 09, 2015 25.96 25.96 25.24 25.25 1,171,022 -0.65(-2.51%)
Jan 08, 2015 25.67 25.95 25.65 25.90 1,025,875 +0.45(+1.76%)
Jan 07, 2015 25.64 25.64 25.20 25.45 991,299 +0.16(+0.63%)
Jan 06, 2015 25.88 26.04 25.19 25.29 2,182,727 -0.67(-2.59%)
Jan 05, 2015 26.51 26.59 25.91 25.96 1,815,436 -0.71(-2.67%)
Jan 02, 2015 26.98 27.08 26.39 26.68 1,186,982 -0.21(-0.77%)
Dec 31, 2014 27.26 26.89 26.89 26.89 823,964 -0.22(-0.83%)
Dec 30, 2014 27.09 27.26 27.00 27.11 1,315,331 -0.07(-0.27%)
Dec 29, 2014 26.82 27.33 26.82 27.18 1,971,106 +0.22(+0.83%)
Dec 26, 2014 26.97 27.09 26.92 26.96 347,890 +0.02(+0.06%)
Dec 24, 2014 26.98 26.94 26.94 26.94 390,581 -0.04(-0.15%)
Dec 23, 2014 26.77 27.06 26.73 26.98 606,328 +0.25(+0.93%)
Dec 22, 2014 26.85 26.85 26.55 26.73 997,757 -0.02(-0.09%)
Dec 19, 2014 26.87 26.87 26.64 26.76 1,204,618 -0.03(-0.13%)
Dec 18, 2014 26.55 26.79 26.51 26.79 1,788,528 +0.49(+1.88%)
Dec 17, 2014 25.81 26.33 25.71 26.30 3,130,945 +0.59(+2.30%)
Dec 16, 2014 25.68 26.10 25.53 25.71 2,239,261 -0.08(-0.31%)
Dec 15, 2014 26.17 26.20 25.67 25.79 2,770,825 -0.19(-0.74%)
Dec 12, 2014 26.23 26.32 25.97 25.98 1,985,215 -0.38(-1.45%)
Dec 11, 2014 26.42 26.62 26.31 26.36 1,624,869 +0.08(+0.30%)
Dec 10, 2014 26.86 27.03 26.25 26.28 6,082,048 -0.75(-2.77%)
Dec 09, 2014 26.48 27.06 26.48 27.03 1,165,901 +0.16(+0.59%)
Dec 08, 2014 26.89 27.15 26.72 26.87 1,259,596 -0.06(-0.21%)
Dec 05, 2014 26.64 27.01 26.62 26.93 1,246,843 +0.45(+1.72%)
Dec 04, 2014 26.51 26.51 26.33 26.47 1,103,198 -0.02(-0.09%)
Dec 03, 2014 26.22 26.53 26.17 26.50 1,252,453 +0.27(+1.03%)
Dec 02, 2014 25.98 26.41 25.97 26.23 1,616,712 +0.26(+0.98%)
Dec 01, 2014 26.35 26.40 25.87 25.97 1,110,657 -0.46(-1.75%)
Nov 28, 2014 26.86 26.94 26.41 26.43 777,879 -0.44(-1.63%)
Nov 26, 2014 26.74 26.87 26.87 26.87 1,005,786 +0.06(+0.24%)
Nov 25, 2014 26.85 26.88 26.69 26.81 876,236 +0.02(+0.09%)
Nov 24, 2014 26.62 26.82 26.59 26.78 1,469,397 +0.24(+0.90%)
Nov 21, 2014 26.97 26.97 26.48 26.55 647,045 -0.14(-0.51%)
Nov 20, 2014 26.35 26.68 26.33 26.68 881,565 +0.19(+0.72%)
Nov 19, 2014 26.63 26.67 26.32 26.49 1,037,950 -0.18(-0.69%)
Nov 18, 2014 26.62 26.78 26.59 26.67 826,353 +0.06(+0.21%)
Nov 17, 2014 26.66 26.69 26.51 26.62 496,684 -0.05(-0.18%)
Nov 14, 2014 26.81 26.86 26.62 26.66 602,188 -0.14(-0.51%)
Nov 13, 2014 26.99 27.03 26.74 26.80 579,035 -0.24(-0.89%)
Nov 12, 2014 26.68 27.07 26.68 27.04 826,704 +0.31(+1.16%)
Nov 11, 2014 26.74 26.79 26.66 26.73 822,764 +0.00(+0.00%)
Nov 10, 2014 26.63 26.77 26.47 26.73 999,696 +0.14(+0.51%)
Nov 07, 2014 26.51 26.64 26.37 26.59 1,459,817 +0.06(+0.21%)
Nov 06, 2014 26.35 26.55 26.26 26.54 2,501,794 +0.19(+0.73%)
Nov 05, 2014 26.34 26.37 26.18 26.35 585,732 +0.18(+0.70%)
Nov 04, 2014 26.18 26.26 25.96 26.16 990,512 -0.12(-0.46%)
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.