Skip to main content

S&P Bank ETF SPDR (NY: KBE )

44.39 -0.37 (-0.83%)
Streaming Delayed Price Updated: 10:06 AM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2014 25.18 25.41 25.18 25.26 1,401,945 +0.02(+0.09%)
May 29, 2014 25.29 25.32 25.11 25.24 684,901 +0.04(+0.16%)
May 28, 2014 25.30 25.30 25.08 25.20 1,513,394 -0.10(-0.41%)
May 27, 2014 25.19 25.47 25.16 25.30 1,806,899 +0.17(+0.69%)
May 23, 2014 24.98 25.13 25.13 25.13 643,072 +0.09(+0.36%)
May 22, 2014 24.84 25.06 24.84 25.04 320,598 +0.14(+0.56%)
May 21, 2014 24.80 25.07 24.74 24.90 988,364 +0.17(+0.67%)
May 20, 2014 24.87 24.91 24.57 24.73 2,044,465 -0.17(-0.67%)
May 19, 2014 24.48 24.91 24.47 24.90 1,276,951 +0.35(+1.42%)
May 16, 2014 24.58 24.64 24.38 24.55 947,298 -0.08(-0.32%)
May 15, 2014 24.77 24.77 24.21 24.63 2,021,074 -0.21(-0.86%)
May 14, 2014 25.24 25.27 24.79 24.84 947,931 -0.47(-1.84%)
May 13, 2014 25.52 25.55 25.31 25.31 954,183 -0.18(-0.71%)
May 12, 2014 25.16 25.54 25.10 25.49 1,854,481 +0.40(+1.58%)
May 09, 2014 25.03 25.10 24.81 25.10 619,180 +0.05(+0.19%)
May 08, 2014 24.93 25.29 24.93 25.05 1,427,855 +0.00(+0.00%)
May 07, 2014 24.87 25.07 24.69 25.05 1,428,743 +0.24(+0.96%)
May 06, 2014 25.12 25.15 24.80 24.81 840,905 -0.37(-1.48%)
May 05, 2014 25.14 25.30 25.02 25.18 618,396 -0.20(-0.78%)
May 02, 2014 25.33 25.71 25.31 25.38 995,244 +0.11(+0.44%)
May 01, 2014 25.37 25.46 25.14 25.27 1,082,277 -0.09(-0.37%)
Apr 30, 2014 25.20 25.43 25.08 25.37 2,187,083 +0.13(+0.53%)
Apr 29, 2014 25.29 25.44 25.14 25.23 1,472,592 -0.01(-0.03%)
Apr 28, 2014 25.44 25.57 25.05 25.24 2,202,248 -0.24(-0.93%)
Apr 25, 2014 25.63 25.79 25.46 25.48 1,211,654 -0.33(-1.29%)
Apr 24, 2014 26.32 26.32 25.80 25.81 1,068,652 -0.38(-1.45%)
Apr 23, 2014 26.07 26.23 25.98 26.19 1,342,987 +0.10(+0.39%)
Apr 22, 2014 25.96 26.26 25.81 26.09 2,228,254 +0.17(+0.67%)
Apr 21, 2014 25.91 26.09 25.82 25.91 1,093,642 -0.02(-0.09%)
Apr 17, 2014 25.90 25.94 25.94 25.94 1,954,242 +0.02(+0.06%)
Apr 16, 2014 25.86 25.92 25.69 25.92 1,288,338 +0.16(+0.61%)
Apr 15, 2014 25.72 25.90 25.38 25.76 2,603,970 +0.16(+0.62%)
Apr 14, 2014 25.67 25.89 25.37 25.60 1,723,876 +0.10(+0.37%)
Apr 11, 2014 25.56 25.76 25.30 25.51 2,792,586 -0.23(-0.89%)
Apr 10, 2014 26.51 26.51 25.71 25.74 4,154,506 -0.78(-2.92%)
Apr 09, 2014 26.60 26.60 26.39 26.51 1,619,150 +0.02(+0.09%)
Apr 08, 2014 26.42 26.66 26.32 26.49 2,573,906 +0.03(+0.12%)
Apr 07, 2014 26.70 26.77 26.33 26.46 3,102,910 -0.34(-1.27%)
Apr 04, 2014 27.42 27.45 26.77 26.80 1,888,305 -0.49(-1.80%)
Apr 03, 2014 27.30 27.32 27.10 27.29 1,006,318 +0.05(+0.17%)
Apr 02, 2014 27.38 27.38 27.16 27.24 1,207,983 -0.06(-0.20%)
Apr 01, 2014 27.06 27.31 26.89 27.30 1,357,637 +0.36(+1.35%)
Mar 31, 2014 26.58 26.97 26.58 26.93 1,239,738 +0.44(+1.64%)
Mar 28, 2014 26.48 26.75 26.33 26.50 1,211,631 +0.14(+0.54%)
Mar 27, 2014 26.69 26.86 26.30 26.35 2,373,183 -0.42(-1.57%)
Mar 26, 2014 27.20 27.23 26.77 26.77 1,581,073 -0.30(-1.11%)
Mar 25, 2014 27.14 27.28 26.97 27.07 2,685,647 -0.03(-0.12%)
Mar 24, 2014 27.36 27.48 27.00 27.11 4,272,491 -0.16(-0.58%)
Mar 21, 2014 27.47 27.62 27.17 27.26 4,824,371 -0.08(-0.30%)
Mar 20, 2014 26.81 27.41 26.78 27.35 2,487,130 +0.51(+1.91%)
Mar 19, 2014 26.69 27.06 26.53 26.83 2,047,037 +0.17(+0.62%)
Mar 18, 2014 26.53 26.68 26.46 26.67 763,701 +0.20(+0.74%)
Mar 17, 2014 26.37 26.62 26.36 26.47 1,525,331 +0.17(+0.63%)
Mar 14, 2014 26.25 26.50 26.15 26.31 1,811,568 -0.06(-0.21%)
Mar 13, 2014 26.62 26.66 26.21 26.36 3,924,658 -0.16(-0.59%)
Mar 12, 2014 26.42 26.54 26.27 26.52 1,732,307 -0.04(-0.15%)
Mar 11, 2014 26.77 26.82 26.50 26.56 1,577,781 -0.20(-0.74%)
Mar 10, 2014 26.69 26.82 26.57 26.76 929,237 +0.00(+0.00%)
Mar 07, 2014 26.72 26.93 26.65 26.76 2,160,360 +0.21(+0.80%)
Mar 06, 2014 26.43 26.60 26.36 26.54 1,915,944 +0.19(+0.72%)
Mar 05, 2014 26.35 26.40 26.22 26.35 1,227,872 +0.05(+0.18%)
Mar 04, 2014 26.07 26.38 26.03 26.31 1,463,676 +0.51(+1.99%)
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.