Skip to main content

S&P Bank ETF SPDR (NY: KBE )

44.78 +0.02 (+0.04%)
Streaming Delayed Price Updated: 3:36 PM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2010 17.42 17.51 17.13 17.15 5,016,126 -0.16(-0.90%)
Jan 28, 2010 17.39 17.50 17.08 17.30 9,275,013 +0.08(+0.47%)
Jan 27, 2010 16.72 17.30 16.72 17.22 9,922,353 +0.46(+2.75%)
Jan 26, 2010 16.97 17.28 16.73 16.76 8,864,976 -0.32(-1.87%)
Jan 25, 2010 17.34 17.39 16.81 17.08 7,782,922 +0.03(+0.17%)
Jan 22, 2010 17.38 17.58 16.99 17.05 15,045,925 -0.53(-3.00%)
Jan 21, 2010 17.72 18.01 17.56 17.58 20,335,142 -0.03(-0.17%)
Jan 20, 2010 17.28 17.74 17.28 17.61 8,553,986 +0.23(+1.32%)
Jan 19, 2010 17.10 17.40 16.98 17.38 9,746,506 +0.18(+1.04%)
Jan 15, 2010 17.50 17.20 17.20 17.20 11,005,301 -0.39(-2.20%)
Jan 14, 2010 17.24 17.68 17.24 17.59 8,475,140 +0.26(+1.50%)
Jan 13, 2010 17.08 17.40 16.87 17.33 14,019,177 +0.29(+1.70%)
Jan 12, 2010 17.16 17.30 16.95 17.04 8,556,673 -0.29(-1.67%)
Jan 11, 2010 17.46 17.48 17.25 17.33 9,226,266 +0.01(+0.04%)
Jan 08, 2010 17.32 17.44 17.15 17.32 6,649,188 -0.07(-0.38%)
Jan 07, 2010 16.68 17.51 16.68 17.39 18,719,590 +0.70(+4.18%)
Jan 06, 2010 16.47 16.73 16.38 16.69 8,205,483 +0.22(+1.31%)
Jan 05, 2010 16.09 16.49 16.06 16.47 12,561,625 +0.35(+2.17%)
Jan 04, 2010 15.89 16.14 15.86 16.12 4,326,143 +0.40(+2.55%)
Dec 31, 2009 15.82 15.72 15.72 15.72 1,960,154 -0.05(-0.33%)
Dec 30, 2009 15.72 15.79 15.69 15.77 1,418,059 -0.05(-0.33%)
Dec 29, 2009 15.90 15.92 15.80 15.83 1,864,261 -0.02(-0.14%)
Dec 28, 2009 15.99 16.01 15.78 15.85 2,093,444 -0.13(-0.84%)
Dec 24, 2009 15.87 15.98 15.84 15.98 717,690 +0.17(+1.08%)
Dec 23, 2009 16.02 16.06 15.78 15.81 1,605,114 -0.21(-1.30%)
Dec 22, 2009 15.96 16.02 15.89 16.02 3,707,534 +0.06(+0.37%)
Dec 21, 2009 15.85 15.98 15.80 15.96 5,425,504 +0.25(+1.61%)
Dec 18, 2009 15.44 15.77 15.43 15.71 19,519,394 +0.30(+1.98%)
Dec 17, 2009 15.46 15.67 15.39 15.40 20,132,848 -0.25(-1.61%)
Dec 16, 2009 15.81 15.85 15.56 15.66 16,424,174 -0.07(-0.43%)
Dec 15, 2009 16.01 16.05 15.64 15.72 9,832,721 -0.40(-2.49%)
Dec 14, 2009 16.03 16.17 16.03 16.12 5,635,799 +0.06(+0.37%)
Dec 11, 2009 15.95 16.11 15.90 16.06 5,155,674 +0.18(+1.12%)
Dec 10, 2009 16.09 16.16 15.84 15.89 14,096,379 -0.16(-0.97%)
Dec 09, 2009 16.08 16.15 15.98 16.04 6,916,128 +0.00(+0.00%)
Dec 08, 2009 15.92 16.15 15.91 16.04 19,919,034 -0.01(-0.05%)
Dec 07, 2009 16.26 16.35 15.98 16.05 11,061,660 -0.28(-1.73%)
Dec 04, 2009 16.35 16.36 16.04 16.33 8,538,027 +0.36(+2.28%)
Dec 03, 2009 16.59 16.78 15.93 15.97 28,386,538 -0.50(-3.02%)
Dec 02, 2009 16.36 16.55 16.34 16.47 14,866,523 +0.07(+0.45%)
Dec 01, 2009 16.54 16.59 16.27 16.39 7,407,340 -0.02(-0.14%)
Nov 30, 2009 15.92 16.44 15.92 16.41 10,537,588 +0.58(+3.66%)
Nov 27, 2009 15.71 16.15 15.70 15.83 4,511,752 -0.48(-2.96%)
Nov 25, 2009 16.41 16.44 16.23 16.32 3,781,068 -0.01(-0.09%)
Nov 24, 2009 16.42 16.43 16.17 16.33 4,678,226 -0.10(-0.63%)
Nov 23, 2009 16.29 16.53 16.29 16.44 6,633,361 +0.35(+2.17%)
Nov 20, 2009 16.09 16.19 16.02 16.09 4,767,643 -0.04(-0.23%)
Nov 19, 2009 16.34 16.38 16.06 16.12 7,339,842 -0.36(-2.21%)
Nov 18, 2009 16.29 16.50 16.18 16.49 10,002,337 +0.23(+1.42%)
Nov 17, 2009 15.99 16.28 15.98 16.26 5,528,905 +0.22(+1.34%)
Nov 16, 2009 16.05 16.33 15.95 16.04 13,811,667 +0.16(+0.98%)
Nov 13, 2009 16.03 16.06 15.77 15.89 8,664,579 -0.05(-0.33%)
Nov 12, 2009 16.22 16.39 15.93 15.94 8,992,620 -0.37(-2.28%)
Nov 11, 2009 16.22 16.55 16.22 16.31 7,777,645 +0.19(+1.20%)
Nov 10, 2009 16.29 16.36 15.98 16.12 7,398,599 -0.19(-1.18%)
Nov 09, 2009 15.98 16.35 15.87 16.31 5,432,628 +0.52(+3.29%)
Nov 06, 2009 15.58 15.85 15.50 15.79 12,493,983 +0.33(+2.11%)
Nov 05, 2009 15.50 15.84 15.41 15.46 12,820,311 +0.10(+0.68%)
Nov 04, 2009 15.92 16.03 15.34 15.36 9,738,838 -0.30(-1.94%)
Nov 03, 2009 15.47 15.78 15.37 15.66 7,413,565 -0.04(-0.28%)
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.