S&P Bank ETF SPDR (NY: KBE )

47.10 +0.25 (+0.53%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2015 29.83 29.87 29.60 29.71 1,911,480 -0.01(-0.03%)
Nov 27, 2015 29.76 29.76 29.48 29.72 5,249,998 +0.04(+0.14%)
Nov 25, 2015 29.65 29.68 29.68 29.68 3,083,294 +0.02(+0.06%)
Nov 24, 2015 29.35 29.72 29.28 29.66 1,679,995 +0.12(+0.41%)
Nov 23, 2015 29.56 29.76 29.47 29.54 1,209,944 +0.03(+0.11%)
Nov 20, 2015 29.54 29.64 29.38 29.51 1,858,071 +0.11(+0.36%)
Nov 19, 2015 29.46 29.54 29.16 29.40 1,774,203 -0.08(-0.28%)
Nov 18, 2015 29.19 29.50 28.91 29.48 2,223,610 +0.48(+1.66%)
Nov 17, 2015 28.98 29.35 28.85 29.00 2,285,352 +0.07(+0.23%)
Nov 16, 2015 28.58 28.94 28.36 28.94 1,942,553 +0.35(+1.23%)
Nov 13, 2015 28.81 28.95 28.49 28.58 2,730,496 -0.33(-1.13%)
Nov 12, 2015 29.38 29.39 28.89 28.91 1,894,648 -0.60(-2.02%)
Nov 11, 2015 29.95 30.02 29.47 29.51 5,209,032 -0.21(-0.71%)
Nov 10, 2015 29.65 29.81 29.38 29.72 1,215,336 +0.02(+0.05%)
Nov 09, 2015 30.02 30.02 29.49 29.70 3,771,730 -0.18(-0.60%)
Nov 06, 2015 29.74 30.07 29.53 29.88 4,689,137 +0.81(+2.78%)
Nov 05, 2015 28.71 29.19 28.60 29.07 2,224,344 +0.40(+1.40%)
Nov 04, 2015 28.68 28.78 28.56 28.67 2,888,343 +0.02(+0.09%)
Nov 03, 2015 28.58 28.80 28.45 28.65 1,766,340 +0.04(+0.14%)
Nov 02, 2015 28.33 28.71 28.26 28.61 4,440,177 +0.44(+1.57%)
Oct 30, 2015 28.71 28.71 28.01 28.17 3,005,246 -0.52(-1.82%)
Oct 29, 2015 28.91 29.10 28.68 28.69 2,500,782 -0.27(-0.93%)
Oct 28, 2015 28.10 28.96 27.94 28.96 3,116,674 +1.02(+3.65%)
Oct 27, 2015 28.34 28.34 27.76 27.94 1,242,224 -0.30(-1.07%)
Oct 26, 2015 28.34 28.40 28.04 28.24 1,403,279 -0.14(-0.49%)
Oct 23, 2015 28.04 28.40 27.96 28.38 2,713,120 +0.55(+1.97%)
Oct 22, 2015 27.53 28.09 27.49 27.83 2,946,122 +0.49(+1.79%)
Oct 21, 2015 27.82 27.96 27.34 27.34 1,409,670 -0.46(-1.65%)
Oct 20, 2015 27.47 27.87 27.47 27.80 1,018,630 +0.30(+1.10%)
Oct 19, 2015 27.38 27.69 27.37 27.50 657,248 +0.00(+0.00%)
Oct 16, 2015 27.61 27.64 27.35 27.50 792,484 -0.02(-0.09%)
Oct 15, 2015 27.29 27.53 27.06 27.52 1,049,357 +0.48(+1.78%)
Oct 14, 2015 27.82 27.82 26.96 27.04 1,893,733 -0.70(-2.53%)
Oct 13, 2015 27.84 28.03 27.71 27.74 2,893,163 -0.20(-0.73%)
Oct 12, 2015 27.73 27.97 27.63 27.95 1,211,930 +0.20(+0.71%)
Oct 09, 2015 28.12 28.22 27.68 27.75 1,956,996 -0.33(-1.19%)
Oct 08, 2015 27.69 28.09 27.66 28.09 862,808 +0.23(+0.82%)
Oct 07, 2015 27.66 27.91 27.50 27.86 2,166,659 +0.38(+1.40%)
Oct 06, 2015 27.51 27.60 27.30 27.47 4,796,481 -0.01(-0.03%)
Oct 05, 2015 27.07 27.53 27.01 27.48 1,292,418 +0.59(+2.19%)
Oct 02, 2015 26.38 26.89 25.95 26.89 3,106,083 -0.27(-0.99%)
Oct 01, 2015 27.14 27.24 26.84 27.16 1,776,979 +0.02(+0.06%)
Sep 30, 2015 27.07 27.17 26.88 27.15 783,823 +0.38(+1.40%)
Sep 29, 2015 26.94 26.94 26.61 26.77 1,306,064 +0.02(+0.09%)
Sep 28, 2015 27.10 27.15 26.69 26.75 1,958,649 -0.51(-1.86%)
Sep 25, 2015 27.47 27.51 27.16 27.25 1,325,661 +0.27(+1.00%)
Sep 24, 2015 26.67 27.01 26.51 26.98 1,629,860 +0.09(+0.33%)
Sep 23, 2015 26.82 27.10 26.71 26.89 1,031,799 +0.15(+0.55%)
Sep 22, 2015 26.65 26.89 26.53 26.75 1,492,459 -0.29(-1.09%)
Sep 21, 2015 26.88 27.20 26.80 27.04 1,209,541 +0.35(+1.32%)
Sep 18, 2015 27.01 27.01 26.58 26.69 3,405,335 -0.65(-2.38%)
Sep 17, 2015 27.98 28.22 27.22 27.34 4,312,994 -0.63(-2.27%)
Sep 16, 2015 27.99 27.99 27.61 27.98 1,656,256 +0.11(+0.38%)
Sep 15, 2015 27.61 27.96 27.57 27.87 584,545 +0.36(+1.30%)
Sep 14, 2015 27.38 27.67 27.32 27.51 590,087 +0.07(+0.27%)
Sep 11, 2015 27.28 27.45 27.15 27.44 927,348 +0.00(+0.00%)
Sep 10, 2015 27.22 27.60 27.09 27.44 915,728 +0.23(+0.84%)
Sep 09, 2015 27.75 27.84 27.18 27.21 1,046,770 -0.27(-0.98%)
Sep 08, 2015 27.10 27.49 27.08 27.48 1,098,498 +0.72(+2.67%)
Sep 04, 2015 26.73 26.76 26.76 26.76 1,896,371 -0.27(-0.99%)
Sep 03, 2015 26.89 27.26 26.75 27.03 1,441,601 +0.25(+0.94%)
Sep 02, 2015 26.58 26.80 26.32 26.78 1,815,942 +0.44(+1.67%)
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.