Skip to main content

S&P Bank ETF SPDR (NY: KBE )

44.52 -0.24 (-0.54%)
Streaming Delayed Price Updated: 12:26 PM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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.