Skip to main content

S&P Bank ETF SPDR (NY: KBE )

46.39 +1.17 (+2.59%)
Official Closing Price Updated: 8:00 PM EDT, Jun 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Dec 01, 2010 16.90 16.99 16.78 16.97 9,390,803 +0.37(+2.25%)
Nov 30, 2010 16.55 16.70 16.52 16.60 1,341,241 -0.11(-0.67%)
Nov 29, 2010 16.43 16.75 16.43 16.71 3,212,968 +0.19(+1.17%)
Nov 26, 2010 16.54 16.69 16.51 16.52 832,349 -0.15(-0.90%)
Nov 24, 2010 16.66 16.67 16.67 16.67 8,202,774 +0.19(+1.13%)
Nov 23, 2010 16.60 16.69 16.48 16.48 10,655,459 -0.29(-1.73%)
Nov 22, 2010 16.94 16.96 16.66 16.77 3,221,174 -0.29(-1.70%)
Nov 19, 2010 16.96 17.07 16.88 17.06 3,013,434 +0.00(+0.00%)
Nov 18, 2010 17.24 17.28 17.04 17.06 10,299,953 +0.12(+0.70%)
Nov 17, 2010 17.25 17.25 16.89 16.94 4,539,383 -0.29(-1.69%)
Nov 16, 2010 17.43 17.43 17.02 17.23 14,288,220 -0.29(-1.66%)
Nov 15, 2010 17.55 17.78 17.52 17.52 5,958,124 +0.11(+0.64%)
Nov 12, 2010 17.64 17.74 17.36 17.41 7,216,360 -0.39(-2.20%)
Nov 11, 2010 17.74 17.89 17.63 17.80 2,931,657 -0.11(-0.59%)
Nov 10, 2010 17.62 17.93 17.45 17.91 16,668,501 +0.29(+1.64%)
Nov 09, 2010 17.99 18.04 17.52 17.62 8,346,639 -0.31(-1.75%)
Nov 08, 2010 18.04 18.05 17.75 17.93 9,973,127 -0.10(-0.58%)
Nov 05, 2010 17.67 18.40 17.63 18.04 30,970,698 +0.43(+2.41%)
Nov 04, 2010 17.29 17.69 17.17 17.61 19,194,714 +0.57(+3.37%)
Nov 03, 2010 16.76 17.05 16.72 17.04 7,283,471 +0.31(+1.87%)
Nov 02, 2010 16.86 16.90 16.66 16.73 2,269,146 -0.04(-0.22%)
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.