Skip to main content

S&P Bank ETF SPDR (NY: KBE )

44.76 -0.55 (-1.21%)
Official Closing Price Updated: 8:00 PM EDT, Jun 25, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2012 16.14 16.23 15.97 16.05 7,579,582 +0.00(+0.00%)
Jan 30, 2012 15.97 16.14 15.91 16.05 4,628,820 -0.12(-0.75%)
Jan 27, 2012 15.92 16.24 15.92 16.17 5,650,518 +0.06(+0.38%)
Jan 26, 2012 16.59 16.61 15.98 16.11 8,688,074 -0.40(-2.40%)
Jan 25, 2012 16.30 16.57 16.24 16.51 5,112,485 +0.09(+0.56%)
Jan 24, 2012 16.35 16.44 16.20 16.42 4,035,031 -0.11(-0.64%)
Jan 23, 2012 16.54 16.68 16.44 16.52 3,616,050 +0.01(+0.05%)
Jan 20, 2012 16.29 16.53 16.23 16.52 3,073,403 +0.17(+1.02%)
Jan 19, 2012 16.53 16.58 16.29 16.35 4,499,112 -0.03(-0.19%)
Jan 18, 2012 16.27 16.41 16.04 16.38 3,776,324 +0.13(+0.80%)
Jan 17, 2012 16.46 16.56 16.20 16.25 5,460,521 -0.14(-0.88%)
Jan 13, 2012 16.20 16.40 16.08 16.40 4,592,655 -0.04(-0.23%)
Jan 12, 2012 16.46 16.51 16.16 16.43 4,749,588 +0.04(+0.23%)
Jan 11, 2012 16.20 16.40 16.12 16.40 3,885,827 +0.13(+0.79%)
Jan 10, 2012 16.28 16.37 16.17 16.27 7,347,515 +0.21(+1.28%)
Jan 09, 2012 15.86 16.08 15.82 16.06 10,127,167 +0.25(+1.59%)
Jan 06, 2012 15.81 15.88 15.59 15.81 4,494,953 -0.01(-0.05%)
Jan 05, 2012 15.35 15.98 15.30 15.82 5,740,983 +0.30(+1.91%)
Jan 04, 2012 15.36 15.57 15.21 15.52 4,186,894 +0.44(+2.92%)
Dec 30, 2011 15.11 15.18 15.08 15.08 3,013,115 -0.10(-0.65%)
Dec 29, 2011 14.92 15.20 14.92 15.18 2,431,230 +0.23(+1.53%)
Dec 28, 2011 15.14 15.26 14.84 14.95 4,105,857 -0.22(-1.45%)
Dec 27, 2011 15.09 15.24 15.07 15.17 1,509,781 -0.02(-0.10%)
Dec 23, 2011 15.21 15.25 15.09 15.19 1,823,401 +0.43(+2.94%)
Dec 21, 2011 14.59 14.79 14.46 14.75 3,148,312 +0.18(+1.25%)
Dec 20, 2011 14.33 14.65 14.27 14.57 4,445,768 +0.56(+3.96%)
Dec 19, 2011 14.39 14.44 13.95 14.02 4,004,946 -0.34(-2.38%)
Dec 16, 2011 14.33 14.64 14.29 14.36 3,490,408 +0.12(+0.86%)
Dec 15, 2011 14.38 14.41 14.19 14.24 4,280,712 +0.11(+0.75%)
Dec 14, 2011 14.12 14.34 14.07 14.13 4,100,566 -0.07(-0.48%)
Dec 13, 2011 14.50 14.61 14.08 14.20 4,709,146 -0.24(-1.67%)
Dec 12, 2011 14.50 14.50 14.27 14.44 3,520,449 -0.26(-1.75%)
Dec 09, 2011 14.42 14.75 14.39 14.70 2,405,995 +0.35(+2.47%)
Dec 08, 2011 14.73 14.73 14.27 14.34 3,792,121 -0.51(-3.45%)
Dec 07, 2011 14.64 14.91 14.44 14.85 2,970,533 +0.13(+0.87%)
Dec 06, 2011 14.80 14.82 14.64 14.73 2,651,593 -0.14(-0.96%)
Dec 05, 2011 14.84 15.02 14.74 14.87 3,867,371 +0.30(+2.07%)
Dec 02, 2011 14.57 14.82 14.52 14.57 3,219,213 +0.19(+1.31%)
Dec 01, 2011 14.42 14.48 14.18 14.38 3,331,881 -0.11(-0.78%)
Nov 30, 2011 14.08 14.52 13.99 14.49 4,926,517 +0.90(+6.60%)
Nov 29, 2011 13.64 13.74 13.52 13.59 3,556,284 -0.05(-0.39%)
Nov 28, 2011 13.78 13.81 13.49 13.65 4,785,483 +0.35(+2.61%)
Nov 25, 2011 13.23 13.52 13.22 13.30 2,833,932 +0.05(+0.40%)
Nov 23, 2011 13.55 13.55 13.22 13.25 5,754,682 -0.43(-3.14%)
Nov 22, 2011 13.84 13.87 13.59 13.68 5,096,020 -0.14(-1.04%)
Nov 21, 2011 13.92 13.97 13.71 13.82 6,597,376 -0.41(-2.86%)
Nov 18, 2011 14.26 14.29 14.08 14.23 3,572,705 +0.06(+0.43%)
Nov 17, 2011 14.33 14.56 14.09 14.17 5,344,138 -0.20(-1.42%)
Nov 16, 2011 14.40 14.75 14.35 14.37 5,834,122 -0.17(-1.19%)
Nov 15, 2011 14.40 14.63 14.27 14.54 4,791,662 +0.08(+0.52%)
Nov 14, 2011 14.78 14.79 14.34 14.47 2,358,024 -0.38(-2.59%)
Nov 11, 2011 14.79 14.94 14.75 14.85 4,871,364 +0.32(+2.23%)
Nov 10, 2011 14.65 14.73 14.43 14.53 5,575,002 +0.14(+1.00%)
Nov 09, 2011 14.85 14.88 14.33 14.39 6,303,840 -0.89(-5.83%)
Nov 08, 2011 14.99 15.33 14.87 15.28 5,113,008 +0.35(+2.38%)
Nov 07, 2011 14.73 14.93 14.61 14.92 3,461,823 +0.16(+1.07%)
Nov 04, 2011 14.79 14.86 14.54 14.76 9,252,117 -0.20(-1.36%)
Nov 03, 2011 14.88 15.02 14.39 14.97 5,633,406 +0.32(+2.22%)
Nov 02, 2011 14.48 14.69 14.37 14.64 5,406,416 +0.48(+3.35%)
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.