Skip to main content

S&P Bank ETF SPDR (NY: KBE )

44.55 -0.21 (-0.48%)
Streaming Delayed Price Updated: 12:45 PM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2015 26.87 26.97 26.68 26.95 789,650 +0.37(+1.40%)
Sep 29, 2015 26.74 26.74 26.41 26.57 1,315,773 +0.02(+0.09%)
Sep 28, 2015 26.90 26.95 26.49 26.55 1,973,208 -0.50(-1.86%)
Sep 25, 2015 27.26 27.30 26.96 27.05 1,335,515 +0.27(+1.00%)
Sep 24, 2015 26.48 26.81 26.31 26.78 1,641,976 +0.09(+0.33%)
Sep 23, 2015 26.62 26.90 26.51 26.70 1,039,469 +0.15(+0.55%)
Sep 22, 2015 26.45 26.69 26.33 26.55 1,503,553 -0.29(-1.09%)
Sep 21, 2015 26.68 27.00 26.60 26.84 1,218,532 +0.35(+1.32%)
Sep 18, 2015 26.81 26.81 26.39 26.49 3,430,648 -0.65(-2.38%)
Sep 17, 2015 27.77 28.01 27.02 27.14 4,345,055 -0.63(-2.27%)
Sep 16, 2015 27.79 27.79 27.41 27.77 1,668,568 +0.10(+0.38%)
Sep 15, 2015 27.41 27.76 27.37 27.66 588,890 +0.36(+1.30%)
Sep 14, 2015 27.18 27.47 27.12 27.31 594,473 +0.07(+0.27%)
Sep 11, 2015 27.08 27.24 26.95 27.24 934,241 +0.00(+0.00%)
Sep 10, 2015 27.02 27.40 26.89 27.24 922,535 +0.23(+0.84%)
Sep 09, 2015 27.54 27.63 26.98 27.01 1,054,552 -0.27(-0.98%)
Sep 08, 2015 26.90 27.28 26.88 27.28 1,106,664 +0.71(+2.67%)
Sep 04, 2015 26.53 26.57 26.57 26.57 1,910,468 -0.27(-0.99%)
Sep 03, 2015 26.70 27.06 26.55 26.83 1,452,318 +0.25(+0.94%)
Sep 02, 2015 26.38 26.61 26.12 26.58 1,829,441 +0.44(+1.67%)
Sep 01, 2015 26.47 26.82 25.96 26.15 3,449,337 -1.14(-4.17%)
Aug 31, 2015 26.86 27.36 26.86 27.28 1,473,413 +0.11(+0.39%)
Aug 28, 2015 26.96 27.28 26.96 27.18 2,226,552 +0.04(+0.15%)
Aug 27, 2015 26.87 27.28 26.65 27.14 2,855,558 +0.66(+2.50%)
Aug 26, 2015 26.03 26.53 25.70 26.48 4,336,915 +0.96(+3.76%)
Aug 25, 2015 26.49 26.99 25.52 25.52 3,647,673 -0.45(-1.74%)
Aug 24, 2015 25.57 26.84 24.22 25.97 4,332,370 -1.38(-5.05%)
Aug 21, 2015 27.47 27.78 27.35 27.35 3,421,140 -0.52(-1.85%)
Aug 20, 2015 28.46 28.46 27.87 27.87 3,073,990 -0.82(-2.84%)
Aug 19, 2015 28.94 29.04 28.68 28.68 3,192,587 -0.41(-1.42%)
Aug 18, 2015 29.21 29.31 28.96 29.09 4,011,849 -0.03(-0.11%)
Aug 17, 2015 29.00 29.32 28.77 29.13 7,214,715 +0.01(+0.03%)
Aug 14, 2015 28.89 29.13 28.77 29.12 858,385 +0.34(+1.18%)
Aug 13, 2015 28.72 28.87 28.54 28.78 1,474,461 +0.15(+0.54%)
Aug 12, 2015 29.00 29.00 28.24 28.62 3,461,990 -0.54(-1.85%)
Aug 11, 2015 29.33 29.42 29.00 29.17 1,256,022 -0.45(-1.53%)
Aug 10, 2015 29.37 29.62 29.30 29.62 1,207,806 +0.50(+1.72%)
Aug 07, 2015 29.22 29.42 28.89 29.12 1,562,792 -0.13(-0.44%)
Aug 06, 2015 29.54 29.57 29.15 29.25 1,295,757 -0.18(-0.60%)
Aug 05, 2015 29.39 29.71 29.26 29.42 1,869,245 +0.20(+0.69%)
Aug 04, 2015 29.21 29.49 29.14 29.22 3,042,300 +0.08(+0.28%)
Aug 03, 2015 29.16 29.27 28.90 29.14 2,060,094 -0.02(-0.08%)
Jul 31, 2015 29.22 29.32 29.05 29.17 1,662,038 -0.12(-0.41%)
Jul 30, 2015 29.14 29.31 29.04 29.29 1,192,245 +0.10(+0.36%)
Jul 29, 2015 29.15 29.24 28.92 29.18 1,912,048 +0.14(+0.47%)
Jul 28, 2015 29.21 29.21 28.78 29.04 2,212,189 +0.05(+0.17%)
Jul 27, 2015 29.13 29.15 28.86 29.00 2,262,350 -0.32(-1.10%)
Jul 24, 2015 29.69 29.69 29.27 29.32 1,283,484 -0.27(-0.90%)
Jul 23, 2015 30.03 30.09 29.53 29.59 1,691,934 -0.33(-1.11%)
Jul 22, 2015 29.61 30.03 29.42 29.92 1,470,626 +0.35(+1.17%)
Jul 21, 2015 29.75 29.99 29.50 29.57 2,079,152 -0.11(-0.38%)
Jul 20, 2015 29.65 29.76 29.47 29.68 7,962,350 +0.16(+0.55%)
Jul 17, 2015 29.85 29.85 29.33 29.52 3,315,761 -0.31(-1.03%)
Jul 16, 2015 29.93 29.99 29.79 29.83 2,692,568 +0.12(+0.41%)
Jul 15, 2015 29.69 29.83 29.54 29.71 2,065,998 +0.17(+0.57%)
Jul 14, 2015 29.38 29.57 29.26 29.54 3,216,980 +0.09(+0.30%)
Jul 13, 2015 29.58 29.58 29.35 29.45 2,115,446 +0.26(+0.88%)
Jul 10, 2015 29.26 29.32 29.04 29.19 2,269,968 +0.34(+1.18%)
Jul 09, 2015 28.99 28.99 28.71 28.85 1,650,247 +0.37(+1.30%)
Jul 08, 2015 28.59 28.69 28.37 28.48 2,840,493 -0.36(-1.26%)
Jul 07, 2015 29.07 29.14 28.41 28.84 2,651,533 -0.33(-1.13%)
Jul 06, 2015 28.90 29.19 28.83 29.17 2,949,895 -0.08(-0.28%)
Jul 02, 2015 29.59 29.25 29.25 29.25 2,466,811 -0.37(-1.25%)
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.