Skip to main content

S&P Bank ETF SPDR (NY: KBE )

44.55 -0.20 (-0.46%)
Streaming Delayed Price Updated: 12:15 PM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 28, 2012 18.10 18.16 18.02 18.08 1,509,752 -0.08(-0.47%)
Sep 27, 2012 18.11 18.29 18.02 18.16 4,394,567 +0.15(+0.86%)
Sep 26, 2012 18.02 18.13 17.96 18.01 5,895,522 -0.11(-0.59%)
Sep 25, 2012 18.43 18.50 18.11 18.12 1,419,669 -0.27(-1.47%)
Sep 24, 2012 18.18 18.47 18.16 18.39 2,538,696 +0.08(+0.46%)
Sep 21, 2012 18.53 18.60 18.29 18.30 1,473,811 -0.05(-0.27%)
Sep 20, 2012 18.38 18.40 18.17 18.35 8,292,069 -0.15(-0.79%)
Sep 19, 2012 18.48 18.61 18.42 18.50 1,934,137 +0.05(+0.29%)
Sep 18, 2012 18.51 18.58 18.40 18.45 1,156,080 -0.11(-0.58%)
Sep 17, 2012 18.86 18.86 18.50 18.55 5,136,362 -0.33(-1.75%)
Sep 14, 2012 18.68 18.98 18.66 18.88 13,743,598 +0.34(+1.82%)
Sep 13, 2012 18.16 18.64 18.08 18.54 5,647,778 +0.37(+2.02%)
Sep 12, 2012 18.13 18.25 18.12 18.18 2,266,406 +0.14(+0.77%)
Sep 11, 2012 17.97 18.09 17.89 18.04 1,656,488 +0.11(+0.64%)
Sep 10, 2012 18.01 18.10 17.91 17.92 1,145,998 -0.10(-0.55%)
Sep 07, 2012 17.96 18.08 17.85 18.02 1,333,071 +0.20(+1.12%)
Sep 06, 2012 17.51 17.88 17.51 17.82 5,337,625 +0.42(+2.42%)
Sep 05, 2012 17.43 17.45 17.32 17.40 969,636 -0.03(-0.18%)
Sep 04, 2012 17.33 17.49 17.23 17.43 1,652,867 +0.11(+0.66%)
Aug 31, 2012 17.41 17.44 17.26 17.32 1,241,701 +0.01(+0.04%)
Aug 30, 2012 17.33 17.33 17.20 17.31 571,523 -0.11(-0.62%)
Aug 29, 2012 17.26 17.46 17.26 17.42 2,926,352 +0.18(+1.02%)
Aug 27, 2012 17.30 17.34 17.20 17.24 1,063,703 +0.09(+0.54%)
Aug 24, 2012 17.05 17.21 17.00 17.15 717,636 +0.08(+0.45%)
Aug 23, 2012 17.22 17.28 17.06 17.07 1,104,882 -0.21(-1.20%)
Aug 22, 2012 17.32 17.44 17.20 17.28 2,697,311 -0.07(-0.40%)
Aug 21, 2012 17.36 17.58 17.30 17.35 1,013,951 +0.02(+0.09%)
Aug 20, 2012 17.26 17.38 17.23 17.33 877,870 +0.01(+0.04%)
Aug 17, 2012 17.24 17.33 17.20 17.33 1,793,239 +0.12(+0.67%)
Aug 16, 2012 17.13 17.27 17.07 17.21 1,466,926 +0.09(+0.54%)
Aug 15, 2012 16.98 17.16 16.98 17.12 556,887 +0.08(+0.49%)
Aug 14, 2012 17.10 17.17 16.99 17.03 587,737 +0.01(+0.05%)
Aug 13, 2012 17.01 17.04 16.86 17.03 498,171 +0.02(+0.09%)
Aug 10, 2012 16.99 17.05 16.92 17.01 1,053,078 -0.04(-0.22%)
Aug 09, 2012 16.99 17.11 16.99 17.05 572,131 -0.03(-0.18%)
Aug 08, 2012 16.94 17.13 16.89 17.08 485,576 +0.05(+0.32%)
Aug 07, 2012 16.87 17.19 16.87 17.03 1,663,943 +0.18(+1.05%)
Aug 06, 2012 16.96 17.03 16.84 16.85 2,059,529 +0.00(+0.00%)
Aug 03, 2012 16.60 16.94 16.54 16.85 2,822,280 +0.44(+2.71%)
Aug 02, 2012 16.44 16.55 16.24 16.41 1,335,193 -0.18(-1.06%)
Aug 01, 2012 16.71 16.76 16.57 16.58 1,749,737 -0.07(-0.41%)
Jul 31, 2012 16.63 16.72 16.61 16.65 2,025,654 -0.04(-0.23%)
Jul 30, 2012 16.72 16.79 16.66 16.69 1,249,102 -0.04(-0.23%)
Jul 27, 2012 16.57 16.84 16.45 16.73 4,435,764 +0.24(+1.44%)
Jul 26, 2012 16.57 16.57 16.41 16.49 3,073,038 +0.18(+1.08%)
Jul 25, 2012 16.29 16.38 16.24 16.31 3,543,010 +0.07(+0.42%)
Jul 24, 2012 16.24 16.33 16.08 16.24 1,205,677 +0.05(+0.33%)
Jul 23, 2012 16.19 16.24 16.09 16.19 2,015,475 -0.25(-1.49%)
Jul 20, 2012 16.62 17.13 16.41 16.44 1,937,394 -0.33(-1.97%)
Jul 19, 2012 17.03 17.07 16.70 16.77 2,105,833 -0.21(-1.22%)
Jul 18, 2012 17.04 17.16 16.93 16.97 1,348,570 -0.15(-0.85%)
Jul 17, 2012 17.05 17.12 16.80 17.12 1,454,174 +0.20(+1.18%)
Jul 16, 2012 16.98 17.03 16.85 16.92 2,259,169 -0.04(-0.23%)
Jul 13, 2012 16.54 17.00 16.54 16.96 2,424,153 +0.44(+2.69%)
Jul 12, 2012 16.52 16.57 16.45 16.51 3,107,357 -0.15(-0.92%)
Jul 11, 2012 16.51 16.70 16.49 16.67 3,337,474 +0.15(+0.88%)
Jul 10, 2012 16.74 16.84 16.43 16.52 2,732,113 -0.15(-0.87%)
Jul 09, 2012 16.74 16.84 16.56 16.67 842,550 -0.18(-1.05%)
Jul 06, 2012 16.74 16.87 16.71 16.84 1,083,793 -0.10(-0.59%)
Jul 05, 2012 17.06 17.09 16.91 16.94 4,669,790 -0.17(-0.99%)
Jul 03, 2012 16.98 17.16 16.98 17.11 951,658 +0.10(+0.59%)
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.