Skip to main content

S&P Bank ETF SPDR (NY: KBE )

44.77 +0.01 (+0.02%)
Official Closing Price Updated: 4:00 PM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2010 16.81 16.90 16.80 16.84 2,045,659 -0.01(-0.09%)
Oct 28, 2010 17.08 17.08 16.76 16.86 3,661,248 -0.04(-0.27%)
Oct 27, 2010 16.78 17.02 16.76 16.90 8,107,810 +0.06(+0.33%)
Oct 25, 2010 17.16 17.21 16.81 16.85 3,613,537 -0.16(-0.94%)
Oct 22, 2010 17.02 17.11 16.92 17.01 3,682,149 +0.03(+0.20%)
Oct 21, 2010 17.02 17.23 16.84 16.97 8,224,601 +0.03(+0.20%)
Oct 20, 2010 16.99 17.01 16.67 16.94 18,123,778 -0.13(-0.74%)
Oct 19, 2010 17.02 17.45 16.96 17.07 9,280,583 -0.06(-0.35%)
Oct 18, 2010 16.74 17.25 16.73 17.13 5,379,482 +0.38(+2.27%)
Oct 15, 2010 17.29 17.29 16.57 16.75 10,364,653 -0.43(-2.52%)
Oct 14, 2010 17.48 17.48 16.94 17.18 18,195,188 -0.46(-2.62%)
Oct 13, 2010 17.91 17.98 17.58 17.64 15,963,748 -0.13(-0.71%)
Oct 12, 2010 17.48 17.81 17.41 17.77 3,282,357 +0.23(+1.32%)
Oct 11, 2010 17.58 17.60 17.44 17.54 2,226,426 -0.01(-0.04%)
Oct 08, 2010 17.55 17.66 17.43 17.55 3,052,835 -0.04(-0.21%)
Oct 07, 2010 17.78 17.84 17.44 17.58 4,081,128 -0.07(-0.42%)
Oct 06, 2010 17.67 17.81 17.61 17.66 4,495,411 -0.07(-0.38%)
Oct 05, 2010 17.42 17.82 17.38 17.72 23,340,488 +0.51(+2.94%)
Oct 04, 2010 17.36 17.45 17.14 17.22 5,634,677 -0.06(-0.34%)
Oct 01, 2010 17.28 17.40 17.11 17.28 8,239,816 +0.16(+0.96%)
Sep 30, 2010 17.20 17.45 17.08 17.11 4,436,018 +0.05(+0.31%)
Sep 29, 2010 17.05 17.22 16.95 17.06 5,564,797 -0.08(-0.48%)
Sep 28, 2010 17.15 17.16 16.89 17.14 3,980,148 +0.06(+0.35%)
Sep 27, 2010 17.40 17.40 17.04 17.08 1,446,653 -0.27(-1.55%)
Sep 24, 2010 17.15 17.37 17.06 17.35 3,314,948 +0.48(+2.83%)
Sep 23, 2010 17.03 17.28 16.82 16.87 6,749,679 -0.31(-1.78%)
Sep 22, 2010 17.42 17.56 17.14 17.18 2,366,561 -0.31(-1.75%)
Sep 21, 2010 17.75 17.87 17.47 17.49 7,779,148 -0.23(-1.30%)
Sep 20, 2010 17.39 17.79 17.34 17.72 3,512,103 +0.40(+2.28%)
Sep 17, 2010 17.32 17.58 17.29 17.32 10,060,949 -0.22(-1.26%)
Sep 15, 2010 17.37 17.60 17.27 17.54 4,122,285 +0.00(+0.00%)
Sep 14, 2010 17.69 17.71 17.42 17.54 3,281,693 -0.20(-1.13%)
Sep 13, 2010 17.57 17.83 17.57 17.74 2,066,986 +0.49(+2.85%)
Sep 10, 2010 17.31 17.36 17.20 17.25 1,505,252 +0.01(+0.04%)
Sep 09, 2010 17.36 17.49 17.13 17.25 10,795,977 +0.28(+1.62%)
Sep 08, 2010 16.78 17.13 16.78 16.97 1,271,859 +0.22(+1.33%)
Sep 07, 2010 17.04 17.07 16.71 16.75 2,495,689 -0.48(-2.77%)
Sep 03, 2010 17.19 17.36 17.07 17.22 2,060,335 +0.30(+1.76%)
Sep 02, 2010 16.78 16.95 16.72 16.93 1,348,706 +0.19(+1.16%)
Sep 01, 2010 16.30 16.76 16.24 16.73 2,346,090 +0.69(+4.32%)
Aug 31, 2010 16.02 16.17 15.81 16.04 9,266 +0.12(+0.75%)
Aug 30, 2010 16.23 16.31 15.91 15.92 1,417,481 -0.07(-0.47%)
Aug 27, 2010 16.25 16.34 15.88 15.99 3,294,623 +0.02(+0.14%)
Aug 26, 2010 16.13 16.37 15.92 15.97 4,608,680 -0.08(-0.51%)
Aug 25, 2010 16.05 16.12 15.78 16.05 3,618,563 -0.07(-0.46%)
Aug 24, 2010 16.23 16.31 16.09 16.13 2,732,629 -0.36(-2.17%)
Aug 23, 2010 16.69 16.80 16.47 16.49 2,388,901 -0.11(-0.67%)
Aug 20, 2010 16.61 16.66 16.37 16.60 3,267,121 -0.06(-0.36%)
Aug 19, 2010 17.01 17.12 16.63 16.66 2,915,263 -0.42(-2.44%)
Aug 18, 2010 17.08 17.24 16.97 17.07 2,575,151 +0.06(+0.35%)
Aug 17, 2010 17.20 17.24 16.95 17.01 2,942,399 +0.01(+0.09%)
Aug 16, 2010 16.88 17.02 16.86 17.00 1,932,886 -0.02(-0.13%)
Aug 13, 2010 17.02 17.24 17.00 17.02 1,562,390 -0.02(-0.13%)
Aug 12, 2010 16.91 17.15 16.87 17.04 2,652,472 -0.10(-0.56%)
Aug 11, 2010 17.67 17.67 17.11 17.14 4,144,540 -0.77(-4.28%)
Aug 10, 2010 17.92 18.05 17.74 17.91 8,582,750 -0.10(-0.58%)
Aug 09, 2010 18.00 18.09 17.73 18.01 5,657,928 +0.07(+0.37%)
Aug 06, 2010 17.95 18.00 17.65 17.95 5,709,877 -0.24(-1.31%)
Aug 05, 2010 18.11 18.19 18.00 18.18 3,118,232 -0.09(-0.49%)
Aug 04, 2010 18.38 18.44 18.18 18.27 1,440,062 -0.04(-0.20%)
Aug 03, 2010 18.41 18.53 18.27 18.31 2,330,650 -0.24(-1.28%)
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.