Skip to main content

S&P Bank ETF SPDR (NY: KBE )

53.29 +0.21 (+0.40%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2010 17.30 17.62 17.01 17.04 2,729,124 -0.24(-1.38%)
Jun 29, 2010 17.82 17.88 17.23 17.28 4,748,869 -0.89(-4.92%)
Jun 25, 2010 18.17 18.30 17.80 18.17 3,839,851 +0.50(+2.82%)
Jun 24, 2010 18.02 18.02 17.62 17.68 671 -0.42(-2.30%)
Jun 23, 2010 18.21 18.38 17.97 18.09 2,833,681 -0.13(-0.74%)
Jun 22, 2010 18.47 18.60 18.18 18.23 2,723,420 -0.25(-1.37%)
Jun 21, 2010 18.70 18.75 18.39 18.48 3,092,272 -0.01(-0.08%)
Jun 18, 2010 18.49 18.52 18.26 18.49 1,610,724 +0.13(+0.70%)
Jun 17, 2010 18.45 18.54 18.15 18.37 3,716,398 -0.03(-0.16%)
Jun 16, 2010 18.35 18.57 18.25 18.40 4,367,830 -0.04(-0.24%)
Jun 15, 2010 18.11 18.46 17.98 18.44 7,536,312 +0.50(+2.78%)
Jun 14, 2010 18.19 18.32 17.93 17.94 10,547,516 -0.13(-0.70%)
Jun 11, 2010 17.85 18.11 17.73 18.07 8,193,481 -0.03(-0.16%)
Jun 10, 2010 17.79 18.11 17.66 18.10 5,723,031 +0.68(+3.88%)
Jun 09, 2010 17.77 17.85 17.38 17.42 11,377,109 -0.15(-0.85%)
Jun 08, 2010 17.37 17.63 17.00 17.57 4,038,415 +0.35(+2.03%)
Jun 07, 2010 17.62 17.79 17.17 17.22 10,879,705 -0.38(-2.15%)
Jun 04, 2010 17.60 18.14 17.51 17.60 4,439,238 -0.82(-4.44%)
Jun 03, 2010 18.58 18.71 18.27 18.42 6,661,302 -0.13(-0.72%)
Jun 02, 2010 18.14 18.57 18.02 18.55 10,624 +0.54(+3.01%)
Jun 01, 2010 18.23 18.57 17.96 18.01 2,441,944 -0.41(-2.22%)
May 28, 2010 18.42 18.90 18.37 18.42 3,672,006 -0.45(-2.37%)
May 27, 2010 18.54 18.89 18.37 18.86 4,168,771 +0.75(+4.15%)
May 26, 2010 18.54 18.62 18.04 18.11 5,994,873 -0.07(-0.37%)
May 25, 2010 17.35 18.19 17.35 18.18 15,142,413 +0.16(+0.87%)
May 24, 2010 18.70 18.70 17.97 18.02 4,919,805 -0.61(-3.27%)
May 21, 2010 17.48 18.64 17.44 18.63 12,301,878 +0.69(+3.85%)
May 20, 2010 18.34 18.54 17.90 17.94 5,379 -0.89(-4.74%)
May 19, 2010 18.79 19.21 18.54 18.83 10,812,001 -0.09(-0.47%)
May 18, 2010 19.95 19.95 18.73 18.92 9,606,041 -0.77(-3.89%)
May 17, 2010 19.67 19.84 19.15 19.69 9,020,966 -0.03(-0.15%)
May 14, 2010 19.72 20.04 19.43 19.72 5,683,169 -0.58(-2.86%)
May 13, 2010 20.62 20.70 20.30 20.30 6,467,329 -0.35(-1.69%)
May 12, 2010 20.60 20.69 20.40 20.65 2,927,897 +0.28(+1.35%)
May 11, 2010 20.54 20.70 20.27 20.37 7,514,206 +0.11(+0.55%)
May 10, 2010 20.02 20.28 19.88 20.26 21,140,504 +1.15(+6.03%)
May 07, 2010 19.38 19.72 18.80 19.11 15,837,379 -0.33(-1.72%)
May 06, 2010 20.19 21.01 18.16 19.44 16,448,299 -0.50(-2.50%)
May 05, 2010 20.21 20.65 19.87 19.94 10,063,942 -0.39(-1.94%)
May 04, 2010 20.63 20.72 20.18 20.34 7,458,338 -0.57(-2.74%)
May 03, 2010 20.74 20.94 20.64 20.91 5,160,202 +0.34(+1.66%)
Apr 30, 2010 20.77 20.95 20.53 20.57 5,418,198 -0.27(-1.28%)
Apr 29, 2010 20.61 21.02 20.55 20.83 4,623,363 +0.45(+2.19%)
Apr 28, 2010 20.34 20.62 20.18 20.39 9,205,069 +0.26(+1.29%)
Apr 27, 2010 20.55 20.82 20.04 20.13 17,118,138 -0.61(-2.94%)
Apr 26, 2010 21.38 21.40 20.67 20.74 5,142,778 -0.62(-2.89%)
Apr 23, 2010 21.39 21.46 21.18 21.35 3,605,063 +0.02(+0.10%)
Apr 22, 2010 20.89 21.38 20.78 21.33 7,574,228 +0.19(+0.91%)
Apr 21, 2010 20.98 21.73 20.85 21.14 17,537,004 +0.15(+0.71%)
Apr 20, 2010 20.58 20.99 20.45 20.99 12,475,268 +0.57(+2.77%)
Apr 19, 2010 20.08 20.56 19.90 20.43 13,809,165 +0.16(+0.77%)
Apr 16, 2010 20.86 20.92 19.67 20.27 29,303,830 -0.68(-3.23%)
Apr 15, 2010 21.18 21.28 20.87 20.95 12,763,036 -0.17(-0.81%)
Apr 14, 2010 20.74 21.14 20.67 21.12 5,541,562 +0.68(+3.31%)
Apr 13, 2010 20.54 20.54 20.31 20.44 4,808,927 -0.22(-1.08%)
Apr 12, 2010 20.46 20.74 20.46 20.66 6,679,738 +0.23(+1.13%)
Apr 09, 2010 20.45 20.49 20.28 20.43 6,476,641 +0.09(+0.44%)
Apr 08, 2010 20.05 20.39 19.90 20.34 5,681,669 +0.21(+1.03%)
Apr 07, 2010 20.29 20.48 20.00 20.14 5,003,536 -0.08(-0.40%)
Apr 06, 2010 19.73 20.27 19.68 20.22 4,367,204 +0.43(+2.18%)
Apr 05, 2010 19.45 19.79 19.41 19.79 7,852,914 +0.46(+2.39%)
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.