Skip to main content

S&P Bank ETF SPDR (NY: KBE )

54.65 -0.82 (-1.48%)
Official Closing Price Updated: 6:30 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2010 17.10 17.34 16.98 17.01 4,463,434 +0.05(+0.31%)
Sep 29, 2010 16.95 17.11 16.84 16.96 5,599,190 -0.08(-0.48%)
Sep 28, 2010 17.04 17.06 16.79 17.04 4,004,747 +0.06(+0.35%)
Sep 27, 2010 17.30 17.30 16.93 16.98 1,455,594 -0.27(-1.55%)
Sep 24, 2010 17.04 17.27 16.96 17.24 3,335,436 +0.47(+2.83%)
Sep 23, 2010 16.93 17.18 16.72 16.77 6,791,395 -0.30(-1.78%)
Sep 22, 2010 17.31 17.45 17.04 17.07 2,381,187 -0.30(-1.75%)
Sep 21, 2010 17.64 17.76 17.36 17.38 7,827,227 -0.23(-1.30%)
Sep 20, 2010 17.28 17.68 17.24 17.61 3,533,809 +0.39(+2.28%)
Sep 17, 2010 17.22 17.47 17.19 17.22 10,123,130 -0.22(-1.26%)
Sep 15, 2010 17.27 17.49 17.16 17.44 4,147,814 +0.00(+0.00%)
Sep 14, 2010 17.58 17.60 17.31 17.44 3,302,017 -0.20(-1.13%)
Sep 13, 2010 17.46 17.72 17.46 17.64 2,079,787 +0.49(+2.85%)
Sep 10, 2010 17.21 17.26 17.09 17.15 1,514,574 +0.01(+0.04%)
Sep 09, 2010 17.25 17.39 17.03 17.14 10,862,836 +0.27(+1.62%)
Sep 08, 2010 16.68 17.02 16.68 16.87 1,279,736 +0.22(+1.33%)
Sep 07, 2010 16.94 16.97 16.61 16.64 2,511,144 -0.47(-2.77%)
Sep 03, 2010 17.09 17.25 16.96 17.12 2,073,094 +0.30(+1.76%)
Sep 02, 2010 16.68 16.85 16.61 16.82 1,357,059 +0.19(+1.16%)
Sep 01, 2010 16.20 16.66 16.14 16.63 2,360,619 +0.69(+4.32%)
Aug 31, 2010 15.93 16.07 15.71 15.94 9,323 +0.12(+0.75%)
Aug 30, 2010 16.13 16.21 15.81 15.82 1,426,260 -0.07(-0.47%)
Aug 27, 2010 16.16 16.24 15.78 15.90 3,315,027 +0.02(+0.14%)
Aug 26, 2010 16.03 16.27 15.82 15.87 4,637,222 -0.08(-0.51%)
Aug 25, 2010 15.96 16.03 15.68 15.96 3,640,973 -0.07(-0.46%)
Aug 24, 2010 16.13 16.21 15.99 16.03 2,749,552 -0.36(-2.17%)
Aug 23, 2010 16.59 16.70 16.37 16.38 2,403,696 -0.11(-0.67%)
Aug 20, 2010 16.50 16.55 16.27 16.50 3,287,354 -0.06(-0.36%)
Aug 19, 2010 16.91 17.01 16.52 16.55 2,933,317 -0.41(-2.44%)
Aug 18, 2010 16.98 17.13 16.87 16.97 2,591,099 +0.06(+0.35%)
Aug 17, 2010 17.09 17.13 16.85 16.91 2,960,621 +0.01(+0.09%)
Aug 16, 2010 16.78 16.92 16.75 16.89 1,944,856 -0.02(-0.13%)
Aug 13, 2010 16.92 17.13 16.89 16.92 1,572,066 -0.02(-0.13%)
Aug 12, 2010 16.81 17.04 16.76 16.94 2,668,899 -0.10(-0.56%)
Aug 11, 2010 17.56 17.56 17.01 17.04 4,170,206 -0.76(-4.28%)
Aug 10, 2010 17.81 17.94 17.63 17.80 8,635,902 -0.10(-0.58%)
Aug 09, 2010 17.89 17.98 17.62 17.90 5,692,967 +0.07(+0.37%)
Aug 06, 2010 17.83 17.89 17.54 17.83 5,745,238 -0.24(-1.31%)
Aug 05, 2010 18.00 18.08 17.89 18.07 3,137,543 -0.09(-0.49%)
Aug 04, 2010 18.27 18.32 18.07 18.16 1,448,980 -0.04(-0.20%)
Aug 03, 2010 18.30 18.42 18.16 18.20 2,345,084 -0.24(-1.28%)
Aug 02, 2010 18.26 18.44 18.12 18.43 2,767,079 +0.53(+2.98%)
Jul 30, 2010 17.90 18.00 17.61 17.90 4,316,390 -0.01(-0.08%)
Jul 29, 2010 18.14 18.16 17.74 17.92 2,343,885 -0.02(-0.12%)
Jul 28, 2010 18.06 18.20 17.84 17.94 2,229,349 -0.21(-1.18%)
Jul 27, 2010 18.35 18.50 18.12 18.15 5,094,802 +0.12(+0.66%)
Jul 26, 2010 17.61 18.09 17.52 18.03 11,918,914 +0.45(+2.57%)
Jul 23, 2010 17.46 17.66 17.24 17.58 4,461,659 +0.12(+0.68%)
Jul 22, 2010 17.11 17.58 17.11 17.46 4,160,104 +0.60(+3.58%)
Jul 21, 2010 17.63 17.66 16.82 16.86 7,466,741 -0.40(-2.29%)
Jul 20, 2010 16.95 17.29 16.86 17.26 8,710,650 -0.01(-0.09%)
Jul 19, 2010 17.38 17.43 16.95 17.27 6,923,240 -0.04(-0.26%)
Jul 16, 2010 17.32 18.13 17.24 17.32 6,813,407 -1.03(-5.61%)
Jul 15, 2010 18.45 18.86 17.92 18.35 5,429,880 -0.09(-0.48%)
Jul 14, 2010 18.62 18.62 18.22 18.43 3,660,268 -0.28(-1.50%)
Jul 13, 2010 18.49 18.80 18.41 18.72 6,184,928 +0.64(+3.52%)
Jul 12, 2010 18.12 18.26 17.92 18.08 1,976,395 -0.05(-0.29%)
Jul 09, 2010 18.13 18.16 17.64 18.13 2,642,454 +0.41(+2.34%)
Jul 08, 2010 17.84 17.93 17.43 17.72 9,832,156 +0.05(+0.29%)
Jul 07, 2010 16.80 17.70 16.79 17.66 10,387,392 +0.95(+5.71%)
Jul 06, 2010 16.84 17.01 16.52 16.71 3,470,423 +0.18(+1.07%)
Jul 02, 2010 16.53 16.95 16.38 16.53 2,196,561 -0.26(-1.54%)
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.