Skip to main content

S&P Bank ETF SPDR (NY: KBE )

45.31 +0.84 (+1.89%)
Official Closing Price Updated: 8:00 PM EDT, Jun 24, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2009 17.18 17.54 17.08 17.48 5,613,102 -0.05(-0.30%)
Aug 28, 2009 17.64 17.72 17.34 17.53 8,979,044 +0.14(+0.81%)
Aug 27, 2009 17.19 17.46 17.02 17.39 6,890,229 +0.22(+1.30%)
Aug 26, 2009 17.18 17.39 16.95 17.16 11,512,750 -0.06(-0.34%)
Aug 25, 2009 17.16 17.46 17.13 17.22 9,704,817 +0.10(+0.61%)
Aug 24, 2009 17.65 17.77 17.03 17.12 9,729,155 -0.21(-1.20%)
Aug 21, 2009 17.20 17.51 17.07 17.33 12,263,096 +0.40(+2.37%)
Aug 20, 2009 16.56 16.97 16.52 16.93 7,462,471 +0.45(+2.70%)
Aug 19, 2009 16.25 16.68 16.21 16.48 4,175,243 -0.04(-0.23%)
Aug 18, 2009 16.32 16.61 16.27 16.52 5,918,897 +0.39(+2.43%)
Aug 17, 2009 16.23 16.38 16.11 16.13 13,930,742 -0.79(-4.65%)
Aug 14, 2009 16.90 16.95 16.47 16.91 4,105,665 +0.05(+0.31%)
Aug 13, 2009 16.72 16.87 16.35 16.86 3,622,853 +0.49(+2.99%)
Aug 12, 2009 15.96 16.46 15.96 16.37 4,379,116 +0.26(+1.61%)
Aug 11, 2009 16.75 16.75 15.95 16.11 11,382,977 -0.68(-4.03%)
Aug 10, 2009 16.67 17.02 16.61 16.78 5,946,016 +0.04(+0.27%)
Aug 07, 2009 16.44 17.16 16.41 16.74 15,007,091 +0.57(+3.54%)
Aug 06, 2009 16.56 16.61 15.98 16.17 7,603,337 -0.08(-0.50%)
Aug 05, 2009 15.83 16.34 15.75 16.25 5,741,127 +0.50(+3.16%)
Aug 04, 2009 15.24 15.76 15.05 15.75 6,820,693 +0.45(+2.91%)
Aug 03, 2009 15.17 15.31 15.03 15.31 8,140,349 +0.38(+2.54%)
Jul 31, 2009 14.77 14.97 14.62 14.93 13,321,116 +0.22(+1.46%)
Jul 30, 2009 14.52 14.85 14.45 14.71 15,722,373 +0.47(+3.28%)
Jul 29, 2009 14.09 14.37 14.08 14.24 4,381,208 +0.14(+1.00%)
Jul 28, 2009 14.07 14.28 14.00 14.10 3,513,628 -0.04(-0.32%)
Jul 27, 2009 13.75 14.20 13.75 14.15 12,273,391 +0.39(+2.86%)
Jul 24, 2009 13.71 13.83 13.49 13.75 2,628,401 +0.03(+0.22%)
Jul 23, 2009 13.44 13.85 13.38 13.72 9,199,985 +0.33(+2.44%)
Jul 22, 2009 13.00 13.55 12.95 13.40 15,786,282 +0.12(+0.89%)
Jul 21, 2009 13.59 13.60 13.07 13.28 7,329,508 -0.37(-2.72%)
Jul 20, 2009 13.80 13.84 13.55 13.65 3,525,893 -0.03(-0.22%)
Jul 17, 2009 13.96 14.09 13.53 13.68 8,963,590 -0.28(-2.02%)
Jul 16, 2009 13.90 14.10 13.73 13.96 4,090,794 +0.04(+0.27%)
Jul 15, 2009 13.67 14.10 13.60 13.93 9,660,690 +0.54(+4.05%)
Jul 14, 2009 13.48 13.54 13.23 13.38 3,384,893 -0.05(-0.39%)
Jul 13, 2009 13.02 13.46 13.01 13.44 3,759,652 +0.80(+6.35%)
Jul 10, 2009 12.69 12.78 12.57 12.63 2,719,718 -0.17(-1.33%)
Jul 09, 2009 12.77 12.97 12.68 12.80 4,476,261 +0.25(+1.95%)
Jul 08, 2009 12.82 12.96 12.23 12.56 8,933,905 -0.25(-1.91%)
Jul 07, 2009 12.90 13.10 12.80 12.80 4,458,240 -0.08(-0.63%)
Jul 06, 2009 12.89 13.07 12.67 12.89 10,612,150 -0.11(-0.86%)
Jul 02, 2009 13.17 13.25 12.97 13.00 3,446,001 -0.35(-2.62%)
Jul 01, 2009 13.54 13.54 13.31 13.35 3,175,149 -0.06(-0.44%)
Jun 30, 2009 13.61 13.65 13.32 13.41 3,826,279 -0.17(-1.26%)
Jun 29, 2009 13.46 13.64 13.26 13.58 7,866,541 +0.21(+1.56%)
Jun 26, 2009 13.31 13.47 13.15 13.37 4,385,972 +0.03(+0.22%)
Jun 25, 2009 13.03 13.34 13.03 13.34 3,661,641 +0.25(+1.87%)
Jun 24, 2009 13.15 13.31 12.97 13.09 5,256,605 +0.14(+1.09%)
Jun 23, 2009 12.91 13.15 12.72 12.95 14,522,478 +0.01(+0.11%)
Jun 22, 2009 13.54 13.64 12.83 12.94 7,548,924 -0.75(-5.48%)
Jun 19, 2009 13.63 13.78 13.36 13.69 9,338,713 +0.13(+0.99%)
Jun 18, 2009 13.19 13.59 13.16 13.55 11,072,693 +0.39(+2.99%)
Jun 17, 2009 13.55 13.58 12.92 13.16 9,771,988 -0.46(-3.38%)
Jun 16, 2009 14.07 14.09 13.60 13.62 4,908,119 -0.38(-2.71%)
Jun 15, 2009 14.19 14.30 13.91 14.00 4,704,291 -0.32(-2.23%)
Jun 12, 2009 14.11 14.35 14.11 14.32 3,309,301 +0.30(+2.12%)
Jun 11, 2009 13.87 14.42 13.84 14.02 17,956,466 +0.25(+1.78%)
Jun 10, 2009 14.13 14.16 13.67 13.78 5,757,241 -0.17(-1.22%)
Jun 09, 2009 13.96 14.04 13.81 13.95 3,965,129 +0.09(+0.64%)
Jun 08, 2009 13.96 14.03 13.72 13.86 4,538,939 +0.12(+0.90%)
Jun 05, 2009 14.24 14.30 13.66 13.73 13,111,791 -0.23(-1.63%)
Jun 04, 2009 13.45 14.01 13.45 13.96 24,197,922 +0.56(+4.15%)
Jun 03, 2009 13.41 13.70 13.27 13.41 13,066,207 -0.19(-1.37%)
Jun 02, 2009 13.67 13.75 13.41 13.59 10,083,898 -0.26(-1.88%)
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.