Skip to main content

S&P Bank ETF SPDR (NY: KBE )

44.56 -0.20 (-0.45%)
Streaming Delayed Price Updated: 11:48 AM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2011 20.03 20.03 19.73 19.79 5,266,708 -0.10(-0.49%)
Feb 25, 2011 19.78 19.96 19.76 19.89 4,841,269 +0.29(+1.47%)
Feb 24, 2011 19.63 19.74 19.38 19.60 8,777,102 -0.13(-0.66%)
Feb 23, 2011 19.83 19.97 19.42 19.73 7,875,310 -0.04(-0.19%)
Feb 22, 2011 20.20 20.23 19.71 19.77 13,471,513 -0.71(-3.45%)
Feb 18, 2011 20.52 20.52 20.39 20.47 4,517,564 +0.03(+0.13%)
Feb 17, 2011 20.56 20.56 20.41 20.45 7,340,767 -0.18(-0.87%)
Feb 16, 2011 20.70 20.70 20.50 20.62 2,713,747 +0.07(+0.36%)
Feb 15, 2011 20.62 20.74 20.53 20.55 3,896,539 -0.07(-0.36%)
Feb 14, 2011 20.62 20.67 20.52 20.62 3,873,102 +0.00(+0.01%)
Feb 11, 2011 20.18 20.71 20.07 20.62 13,082,607 +0.40(+1.99%)
Feb 10, 2011 20.19 20.33 20.14 20.22 3,703,896 -0.08(-0.40%)
Feb 09, 2011 20.43 20.54 20.15 20.30 11,360,776 -0.23(-1.12%)
Feb 08, 2011 20.37 20.56 20.29 20.53 6,100,597 +0.16(+0.78%)
Feb 07, 2011 20.21 20.42 20.17 20.37 3,445,647 +0.28(+1.41%)
Feb 04, 2011 20.10 20.12 19.92 20.09 3,483,887 +0.01(+0.03%)
Feb 03, 2011 20.00 20.12 19.89 20.08 4,041,122 +0.07(+0.34%)
Feb 02, 2011 20.08 20.16 19.98 20.02 2,604,528 -0.11(-0.57%)
Feb 01, 2011 19.80 20.18 19.79 20.13 4,689,983 +0.48(+2.43%)
Jan 31, 2011 19.49 19.70 19.48 19.65 3,754,726 +0.21(+1.08%)
Jan 28, 2011 19.80 19.96 19.43 19.44 14,111,509 -0.31(-1.59%)
Jan 27, 2011 19.59 19.77 19.51 19.76 4,830,101 +0.22(+1.15%)
Jan 26, 2011 19.75 19.75 19.53 19.53 5,071,521 -0.11(-0.56%)
Jan 25, 2011 19.60 19.72 19.38 19.64 6,095,009 -0.02(-0.12%)
Jan 24, 2011 19.88 19.89 19.59 19.67 7,371,750 -0.20(-1.02%)
Jan 21, 2011 19.83 19.94 19.77 19.87 11,066,627 +0.32(+1.64%)
Jan 20, 2011 19.50 19.63 19.33 19.55 16,153,262 -0.03(-0.15%)
Jan 19, 2011 19.91 19.97 19.53 19.58 22,368,644 -0.50(-2.49%)
Jan 18, 2011 20.17 20.20 19.94 20.08 6,371,495 -0.19(-0.92%)
Jan 14, 2011 19.83 20.34 19.79 20.27 11,992,099 +0.50(+2.53%)
Jan 13, 2011 20.01 20.03 19.75 19.77 27,686,042 -0.19(-0.95%)
Jan 12, 2011 19.89 20.01 19.87 19.95 6,030,538 +0.30(+1.53%)
Jan 11, 2011 19.71 19.82 19.56 19.65 5,327,920 +0.10(+0.50%)
Jan 10, 2011 19.48 19.60 19.36 19.56 13,397,762 -0.03(-0.15%)
Jan 07, 2011 19.87 19.91 19.31 19.59 18,422,122 -0.19(-0.94%)
Jan 06, 2011 20.02 20.12 19.77 19.77 17,333,262 -0.25(-1.23%)
Jan 05, 2011 19.67 20.05 19.65 20.02 11,478,121 +0.29(+1.47%)
Jan 04, 2011 19.91 19.92 19.53 19.73 4,940,755 -0.06(-0.29%)
Jan 03, 2011 19.65 19.83 19.61 19.79 11,211,473 +0.44(+2.28%)
Dec 31, 2010 19.34 19.41 19.30 19.35 3,476,313 -0.02(-0.08%)
Dec 30, 2010 19.43 19.44 19.30 19.36 3,135,034 -0.06(-0.31%)
Dec 29, 2010 19.50 19.53 19.40 19.42 2,546,819 -0.07(-0.34%)
Dec 28, 2010 19.41 19.50 19.39 19.49 2,507,634 +0.10(+0.50%)
Dec 27, 2010 19.14 19.39 19.10 19.39 1,956,841 +0.20(+1.05%)
Dec 23, 2010 19.35 19.37 19.15 19.19 4,260,053 -0.27(-1.41%)
Dec 22, 2010 19.15 19.48 19.07 19.46 7,608,125 +0.43(+2.26%)
Dec 21, 2010 18.77 19.03 18.76 19.03 15,731,721 +0.37(+1.96%)
Dec 20, 2010 18.67 18.74 18.59 18.67 5,380,989 +0.09(+0.48%)
Dec 17, 2010 18.53 18.64 18.45 18.58 8,411,919 +0.24(+1.32%)
Dec 16, 2010 18.34 18.57 18.25 18.34 16,645,065 +0.04(+0.20%)
Dec 15, 2010 18.48 18.66 18.30 18.30 17,291,062 -0.20(-1.09%)
Dec 14, 2010 18.82 18.84 18.45 18.50 9,493,261 -0.29(-1.55%)
Dec 13, 2010 18.91 18.92 18.60 18.79 16,691,501 -0.08(-0.43%)
Dec 10, 2010 18.72 18.89 18.58 18.87 7,400,469 +0.19(+1.04%)
Dec 09, 2010 18.42 18.69 18.33 18.68 10,659,874 +0.45(+2.50%)
Dec 08, 2010 17.72 18.26 17.71 18.22 13,195,633 +0.48(+2.73%)
Dec 07, 2010 17.96 18.04 17.69 17.74 10,699,330 +0.01(+0.04%)
Dec 06, 2010 17.69 17.81 17.64 17.73 6,987,712 -0.08(-0.46%)
Dec 03, 2010 17.55 17.84 17.43 17.81 18,507,538 +0.18(+1.02%)
Dec 02, 2010 17.08 17.66 17.04 17.63 19,287,340 +0.66(+3.91%)
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.