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 (%)
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%)
Jul 02, 2012 16.96 17.08 16.78 17.01 1,354,491 +0.12(+0.68%)
Jun 29, 2012 16.89 16.93 16.78 16.90 2,622,679 +0.37(+2.23%)
Jun 28, 2012 16.33 16.53 16.19 16.53 1,789,017 +0.03(+0.19%)
Jun 27, 2012 16.33 16.55 16.22 16.50 2,531,720 +0.23(+1.41%)
Jun 26, 2012 16.20 16.38 16.10 16.27 3,159,165 +0.09(+0.57%)
Jun 25, 2012 16.31 16.31 16.10 16.18 2,233,121 -0.38(-2.27%)
Jun 22, 2012 16.47 16.64 16.42 16.55 1,736,211 +0.22(+1.36%)
Jun 21, 2012 16.76 16.87 16.31 16.33 3,706,562 -0.39(-2.34%)
Jun 20, 2012 16.70 16.81 16.52 16.72 2,982,885 +0.05(+0.28%)
Jun 19, 2012 16.44 16.75 16.40 16.67 2,269,109 +0.30(+1.83%)
Jun 18, 2012 16.31 16.51 16.25 16.38 4,499,958 -0.08(-0.47%)
Jun 15, 2012 16.28 16.48 16.15 16.45 3,898,051 +0.24(+1.51%)
Jun 14, 2012 16.02 16.27 16.01 16.21 3,635,381 +0.22(+1.38%)
Jun 13, 2012 16.02 16.27 15.94 15.99 2,703,658 -0.08(-0.52%)
Jun 12, 2012 15.93 16.09 15.73 16.07 2,886,533 +0.22(+1.40%)
Jun 11, 2012 16.41 16.41 15.84 15.85 2,615,570 -0.37(-2.30%)
Jun 08, 2012 15.98 16.22 15.80 16.22 3,973,237 +0.21(+1.33%)
Jun 07, 2012 16.14 16.26 15.99 16.01 4,823,249 +0.11(+0.67%)
Jun 06, 2012 15.70 15.91 15.62 15.90 2,130,130 +0.36(+2.31%)
Jun 05, 2012 15.42 15.67 15.37 15.54 4,352,400 +0.10(+0.64%)
Jun 04, 2012 15.76 15.79 15.39 15.44 3,269,389 -0.29(-1.84%)
Jun 01, 2012 16.14 16.19 15.71 15.73 5,236,695 -0.82(-4.93%)
May 31, 2012 16.43 16.66 16.26 16.55 5,680,397 +0.14(+0.84%)
May 30, 2012 16.62 16.70 16.02 16.41 3,526,626 -0.41(-2.45%)
May 29, 2012 16.79 16.84 16.64 16.82 1,594,769 +0.20(+1.19%)
May 25, 2012 16.63 16.81 16.59 16.63 2,324,180 -0.05(-0.32%)
May 24, 2012 16.66 16.69 16.48 16.68 2,838,737 +0.05(+0.32%)
May 23, 2012 16.34 16.66 16.24 16.63 3,537,087 +0.12(+0.74%)
May 22, 2012 16.39 16.70 16.39 16.50 6,383,469 +0.17(+1.03%)
May 21, 2012 16.23 16.47 16.15 16.34 1,928,754 +0.15(+0.94%)
May 18, 2012 16.39 16.47 16.15 16.18 5,316,558 -0.18(-1.07%)
May 17, 2012 16.63 16.66 16.35 16.36 6,865,195 -0.27(-1.61%)
May 16, 2012 16.89 17.03 16.63 16.63 2,639,451 -0.18(-1.04%)
May 15, 2012 17.02 17.10 16.75 16.80 10,224,965 -0.19(-1.12%)
May 14, 2012 17.11 17.22 16.98 16.99 3,347,155 -0.36(-2.07%)
May 11, 2012 17.13 17.49 17.11 17.35 3,809,612 -0.09(-0.52%)
May 10, 2012 17.49 17.60 17.41 17.44 3,989,287 +0.15(+0.88%)
May 09, 2012 17.30 17.39 17.08 17.29 5,262,957 -0.22(-1.26%)
May 08, 2012 17.48 17.56 17.32 17.51 3,687,928 -0.08(-0.43%)
May 07, 2012 17.30 17.66 17.30 17.59 2,055,469 +0.17(+0.96%)
May 04, 2012 17.63 17.65 17.34 17.42 3,616,017 -0.28(-1.59%)
May 03, 2012 17.79 17.89 17.65 17.70 2,093,183 -0.11(-0.60%)
May 02, 2012 17.77 17.88 17.66 17.81 2,532,550 -0.08(-0.47%)
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.