Skip to main content

S&P Bank ETF SPDR (NY: KBE )

44.49 -0.27 (-0.59%)
Streaming Delayed Price Updated: 1:28 PM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2013 24.46 24.85 24.44 24.46 2,245,348 +0.03(+0.13%)
Jul 30, 2013 24.38 24.60 24.36 24.43 1,108,676 +0.09(+0.39%)
Jul 29, 2013 24.48 24.57 24.23 24.34 1,421,244 -0.20(-0.83%)
Jul 26, 2013 24.48 24.64 24.44 24.54 1,999,405 -0.10(-0.41%)
Jul 25, 2013 24.46 24.81 24.46 24.64 1,516,950 -0.10(-0.41%)
Jul 24, 2013 24.74 24.92 24.68 24.74 1,022,224 +0.09(+0.38%)
Jul 23, 2013 24.63 24.72 24.45 24.65 2,105,413 +0.22(+0.90%)
Jul 22, 2013 24.16 24.43 24.19 24.43 2,068,032 +0.24(+1.00%)
Jul 19, 2013 24.07 24.21 23.96 24.19 1,127,867 +0.07(+0.29%)
Jul 18, 2013 23.67 24.12 23.65 24.12 1,585,188 +0.50(+2.12%)
Jul 17, 2013 23.54 23.65 23.50 23.61 1,336,126 +0.16(+0.70%)
Jul 16, 2013 23.76 23.76 23.22 23.45 850,804 -0.26(-1.09%)
Jul 15, 2013 23.86 23.86 23.57 23.71 645,921 +0.16(+0.70%)
Jul 12, 2013 23.36 23.58 23.30 23.54 1,484,360 +0.27(+1.18%)
Jul 11, 2013 23.70 23.76 23.18 23.27 2,027,371 -0.21(-0.90%)
Jul 10, 2013 23.72 23.73 23.33 23.48 3,504,580 -0.24(-1.02%)
Jul 09, 2013 23.85 23.87 23.46 23.72 2,548,210 +0.07(+0.30%)
Jul 08, 2013 23.72 23.77 23.62 23.65 3,664,262 +0.09(+0.37%)
Jul 05, 2013 23.23 23.58 23.09 23.57 2,326,198 +0.60(+2.63%)
Jul 03, 2013 22.82 23.01 22.71 22.96 1,417,854 +0.05(+0.24%)
Jul 02, 2013 22.78 23.09 22.76 22.91 1,764,484 +0.13(+0.55%)
Jul 01, 2013 22.57 22.97 22.53 22.78 1,389,170 +0.30(+1.32%)
Jun 28, 2013 22.53 22.59 22.35 22.49 2,758,032 +0.27(+1.20%)
Jun 26, 2013 22.30 22.39 22.10 22.22 1,274,952 +0.13(+0.57%)
Jun 25, 2013 21.77 22.14 21.70 22.10 2,253,972 +0.48(+2.21%)
Jun 24, 2013 21.70 21.80 21.50 21.62 2,902,143 -0.29(-1.32%)
Jun 21, 2013 21.88 21.96 21.66 21.91 5,257,134 +0.15(+0.68%)
Jun 20, 2013 21.58 21.93 21.58 21.76 4,052,230 -0.12(-0.53%)
Jun 19, 2013 22.06 22.11 21.84 21.88 2,007,096 -0.15(-0.67%)
Jun 18, 2013 21.88 22.09 21.83 22.02 1,195,096 +0.18(+0.82%)
Jun 17, 2013 21.81 21.94 21.73 21.84 2,113,422 +0.12(+0.54%)
Jun 14, 2013 22.02 22.03 21.66 21.73 1,390,309 -0.28(-1.27%)
Jun 13, 2013 21.69 22.04 21.63 22.01 1,640,373 +0.32(+1.47%)
Jun 12, 2013 22.06 22.10 21.65 21.69 2,245,781 -0.26(-1.17%)
Jun 11, 2013 22.06 22.18 21.89 21.95 4,122,395 -0.30(-1.33%)
Jun 10, 2013 22.15 22.27 22.00 22.24 2,528,425 +0.19(+0.85%)
Jun 07, 2013 21.93 22.06 21.76 22.06 1,627,579 +0.30(+1.40%)
Jun 06, 2013 21.56 21.76 21.37 21.75 2,406,573 +0.24(+1.12%)
Jun 05, 2013 21.81 21.85 21.46 21.51 4,144,542 -0.32(-1.46%)
Jun 04, 2013 21.95 22.20 21.77 21.83 2,460,301 -0.19(-0.85%)
Jun 03, 2013 22.13 22.16 21.70 22.02 2,519,955 -0.08(-0.35%)
May 31, 2013 22.36 22.41 22.08 22.09 2,333,010 -0.30(-1.32%)
May 30, 2013 22.19 22.47 22.05 22.39 2,080,872 +0.30(+1.38%)
May 29, 2013 22.02 22.19 21.95 22.09 2,017,315 -0.03(-0.14%)
May 28, 2013 22.16 22.27 22.02 22.12 1,430,381 +0.26(+1.18%)
May 24, 2013 21.72 21.87 21.63 21.86 718,310 +0.06(+0.29%)
May 23, 2013 21.60 21.86 21.53 21.80 1,964,386 -0.05(-0.21%)
May 22, 2013 22.25 22.42 21.79 21.84 2,884,372 -0.33(-1.48%)
May 21, 2013 22.23 22.24 22.11 22.17 2,089,006 -0.02(-0.07%)
May 20, 2013 22.04 22.27 22.00 22.19 1,328,912 +0.11(+0.49%)
May 17, 2013 21.94 22.11 21.82 22.08 3,107,661 +0.30(+1.40%)
May 16, 2013 21.80 21.95 21.72 21.77 1,984,767 -0.05(-0.25%)
May 15, 2013 21.65 21.89 21.60 21.83 1,814,715 +0.48(+2.26%)
May 13, 2013 21.28 21.43 21.20 21.35 935,102 +0.03(+0.15%)
May 10, 2013 21.31 21.31 21.17 21.31 1,099,058 +0.12(+0.59%)
May 09, 2013 21.28 21.33 21.16 21.19 1,581,967 -0.09(-0.44%)
May 08, 2013 21.17 21.31 21.08 21.28 2,279,608 +0.07(+0.33%)
May 07, 2013 21.04 21.21 20.96 21.21 1,929,800 +0.27(+1.27%)
May 06, 2013 20.75 20.96 20.74 20.95 1,389,985 +0.25(+1.21%)
May 03, 2013 20.77 20.76 20.67 20.70 1,518,729 +0.18(+0.87%)
May 02, 2013 20.36 20.55 20.32 20.52 1,962,149 +0.19(+0.96%)
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.