Skip to main content

S&P Bank ETF SPDR (NY: KBE )

44.46 -0.30 (-0.67%)
Streaming Delayed Price Updated: 11:08 AM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2010 19.01 19.30 18.96 19.19 4,819,383 +0.06(+0.31%)
Mar 30, 2010 19.23 19.33 19.04 19.13 2,011,541 -0.12(-0.62%)
Mar 29, 2010 19.46 19.51 19.08 19.25 7,482,565 -0.09(-0.46%)
Mar 26, 2010 19.51 19.66 19.17 19.34 14,096,614 -0.04(-0.23%)
Mar 25, 2010 19.51 19.89 19.33 19.39 5,746,813 +0.04(+0.23%)
Mar 24, 2010 19.11 19.44 19.11 19.34 3,102,568 +0.09(+0.46%)
Mar 23, 2010 19.10 19.26 18.98 19.25 2,734,254 +0.17(+0.90%)
Mar 22, 2010 18.67 19.12 18.64 19.08 2,930,901 +0.22(+1.14%)
Mar 19, 2010 19.13 19.22 18.78 18.87 7,599,557 -0.15(-0.81%)
Mar 18, 2010 19.32 19.32 18.90 19.02 4,632,153 -0.30(-1.58%)
Mar 17, 2010 19.07 19.41 19.04 19.32 11,338,186 +0.33(+1.76%)
Mar 16, 2010 18.75 19.01 18.69 18.99 6,573,715 +0.33(+1.79%)
Mar 15, 2010 18.53 18.71 18.51 18.66 8,586,253 +0.05(+0.28%)
Mar 12, 2010 19.01 19.01 18.54 18.60 8,384,875 -0.19(-0.99%)
Mar 11, 2010 18.46 18.80 18.46 18.79 4,095,082 +0.29(+1.57%)
Mar 10, 2010 18.27 18.69 18.24 18.50 9,469,834 +0.42(+2.30%)
Mar 09, 2010 17.85 18.23 17.73 18.08 6,050,299 +0.11(+0.62%)
Mar 08, 2010 17.97 18.08 17.94 17.97 1,529,285 +0.04(+0.25%)
Mar 05, 2010 17.65 17.97 17.60 17.93 4,219,556 +0.44(+2.51%)
Mar 04, 2010 17.49 17.55 17.42 17.49 5,863,461 +0.00(+0.00%)
Mar 03, 2010 17.54 17.68 17.43 17.49 4,499,009 -0.02(-0.13%)
Mar 02, 2010 17.50 17.75 17.48 17.51 5,075,325 +0.11(+0.64%)
Mar 01, 2010 17.55 17.59 17.33 17.40 2,018,995 -0.06(-0.34%)
Feb 26, 2010 17.36 17.57 17.29 17.46 2,689,947 +0.08(+0.47%)
Feb 25, 2010 17.23 17.38 17.07 17.38 3,686,394 -0.12(-0.68%)
Feb 24, 2010 17.19 17.56 17.16 17.50 3,916,017 +0.34(+1.99%)
Feb 23, 2010 17.47 17.54 17.06 17.16 5,205,090 -0.36(-2.08%)
Feb 22, 2010 17.25 17.64 17.24 17.52 4,498,224 +0.33(+1.90%)
Feb 19, 2010 16.87 17.25 16.87 17.19 3,663,785 +0.22(+1.31%)
Feb 18, 2010 16.89 17.07 16.87 16.97 2,532,254 +0.01(+0.09%)
Feb 17, 2010 17.08 17.12 16.84 16.96 14,534,112 +0.01(+0.09%)
Feb 16, 2010 16.67 17.00 16.60 16.94 5,914,723 +0.43(+2.61%)
Feb 12, 2010 16.42 16.51 16.51 16.51 3,925,829 -0.11(-0.67%)
Feb 11, 2010 16.60 16.73 16.46 16.62 4,329,835 +0.03(+0.18%)
Feb 10, 2010 16.45 16.81 16.38 16.59 7,592,755 +0.12(+0.72%)
Feb 09, 2010 16.56 16.64 16.26 16.47 7,722,935 +0.20(+1.23%)
Feb 08, 2010 16.53 16.67 16.27 16.27 6,931,184 -0.25(-1.48%)
Feb 05, 2010 16.41 16.61 15.98 16.52 11,189,834 +0.19(+1.18%)
Feb 04, 2010 16.87 16.90 16.31 16.32 16,986,306 -0.72(-4.23%)
Feb 03, 2010 17.38 17.38 16.99 17.04 8,602,874 -0.39(-2.22%)
Feb 02, 2010 17.45 17.54 17.28 17.43 7,045,580 +0.13(+0.75%)
Feb 01, 2010 17.25 17.41 17.22 17.30 3,789,239 +0.15(+0.89%)
Jan 29, 2010 17.42 17.51 17.13 17.15 5,016,126 -0.16(-0.90%)
Jan 28, 2010 17.39 17.50 17.08 17.30 9,275,013 +0.08(+0.47%)
Jan 27, 2010 16.72 17.30 16.72 17.22 9,922,353 +0.46(+2.75%)
Jan 26, 2010 16.97 17.28 16.73 16.76 8,864,976 -0.32(-1.87%)
Jan 25, 2010 17.34 17.39 16.81 17.08 7,782,922 +0.03(+0.17%)
Jan 22, 2010 17.38 17.58 16.99 17.05 15,045,925 -0.53(-3.00%)
Jan 21, 2010 17.72 18.01 17.56 17.58 20,335,142 -0.03(-0.17%)
Jan 20, 2010 17.28 17.74 17.28 17.61 8,553,986 +0.23(+1.32%)
Jan 19, 2010 17.10 17.40 16.98 17.38 9,746,506 +0.18(+1.04%)
Jan 15, 2010 17.50 17.20 17.20 17.20 11,005,301 -0.39(-2.20%)
Jan 14, 2010 17.24 17.68 17.24 17.59 8,475,140 +0.26(+1.50%)
Jan 13, 2010 17.08 17.40 16.87 17.33 14,019,177 +0.29(+1.70%)
Jan 12, 2010 17.16 17.30 16.95 17.04 8,556,673 -0.29(-1.67%)
Jan 11, 2010 17.46 17.48 17.25 17.33 9,226,266 +0.01(+0.04%)
Jan 08, 2010 17.32 17.44 17.15 17.32 6,649,188 -0.07(-0.38%)
Jan 07, 2010 16.68 17.51 16.68 17.39 18,719,590 +0.70(+4.18%)
Jan 06, 2010 16.47 16.73 16.38 16.69 8,205,483 +0.22(+1.31%)
Jan 05, 2010 16.09 16.49 16.06 16.47 12,561,625 +0.35(+2.17%)
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.