Skip to main content

S&P Bank ETF SPDR (NY: KBE )

44.41 -0.35 (-0.78%)
Streaming Delayed Price Updated: 10:55 AM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 24, 2011 18.28 18.31 18.07 18.22 4,016,363 -0.02(-0.12%)
May 23, 2011 18.26 18.39 18.22 18.24 5,008,715 -0.28(-1.50%)
May 20, 2011 18.78 18.86 18.48 18.51 4,922,338 -0.31(-1.63%)
May 19, 2011 18.88 18.90 18.75 18.82 2,585,508 +0.01(+0.08%)
May 18, 2011 18.72 18.84 18.66 18.81 3,066,580 +0.05(+0.28%)
May 17, 2011 18.37 18.77 18.37 18.75 8,557,655 +0.30(+1.63%)
May 16, 2011 18.34 18.69 18.34 18.45 5,387,889 +0.03(+0.16%)
May 13, 2011 18.75 18.78 18.42 18.42 6,135,883 -0.34(-1.79%)
May 12, 2011 18.77 18.81 18.54 18.76 7,007,415 -0.05(-0.28%)
May 11, 2011 18.90 18.99 18.77 18.81 6,639,947 -0.17(-0.91%)
May 10, 2011 18.91 19.05 18.82 18.99 5,470,134 +0.16(+0.87%)
May 09, 2011 18.78 18.87 18.70 18.82 5,980,826 -0.04(-0.20%)
May 06, 2011 19.02 19.08 18.83 18.86 6,760,852 +0.01(+0.08%)
May 05, 2011 18.97 19.05 18.76 18.84 6,011,059 -0.27(-1.41%)
May 04, 2011 19.27 19.29 19.04 19.11 5,943,558 -0.15(-0.78%)
May 03, 2011 19.02 19.29 19.01 19.26 6,329,544 +0.16(+0.82%)
May 02, 2011 19.08 19.11 19.08 19.11 3,139,241 -0.05(-0.27%)
Apr 29, 2011 19.19 19.20 19.08 19.16 4,570,876 -0.05(-0.27%)
Apr 28, 2011 19.07 19.23 19.04 19.21 4,391,735 +0.09(+0.47%)
Apr 27, 2011 18.93 19.16 18.93 19.12 5,166,141 +0.19(+1.03%)
Apr 26, 2011 18.81 18.94 18.78 18.93 6,394,211 +0.15(+0.80%)
Apr 25, 2011 18.83 18.85 18.76 18.78 2,245,469 +0.01(+0.04%)
Apr 21, 2011 18.75 18.78 18.54 18.77 7,357,566 +0.07(+0.40%)
Apr 20, 2011 18.96 18.96 18.60 18.69 8,055,912 -0.09(-0.48%)
Apr 19, 2011 18.95 18.95 18.68 18.78 12,499,919 +0.01(+0.04%)
Apr 18, 2011 18.79 18.90 18.70 18.78 7,326,477 -0.22(-1.18%)
Apr 15, 2011 19.12 19.20 18.97 19.00 5,746,017 -0.04(-0.24%)
Apr 14, 2011 19.14 19.15 18.97 19.05 6,248,152 -0.18(-0.93%)
Apr 13, 2011 19.64 19.65 19.19 19.23 8,825,908 -0.22(-1.12%)
Apr 12, 2011 19.37 19.58 19.33 19.44 5,967,078 -0.03(-0.13%)
Apr 11, 2011 19.47 19.60 19.44 19.47 2,341,286 -0.04(-0.21%)
Apr 08, 2011 19.80 19.80 19.44 19.51 4,670,972 -0.16(-0.84%)
Apr 07, 2011 19.80 19.86 19.61 19.67 3,581,805 -0.10(-0.49%)
Apr 06, 2011 19.54 19.79 19.50 19.77 8,209,761 +0.30(+1.54%)
Apr 05, 2011 19.44 19.54 19.40 19.47 2,988,211 +0.00(+0.00%)
Apr 04, 2011 19.57 19.61 19.40 19.47 3,001,325 -0.01(-0.04%)
Apr 01, 2011 19.45 19.61 19.41 19.48 5,503,030 +0.16(+0.85%)
Mar 31, 2011 19.30 19.34 19.22 19.32 3,299,288 -0.06(-0.31%)
Mar 30, 2011 19.37 19.45 19.26 19.37 5,651,802 +0.16(+0.82%)
Mar 29, 2011 19.16 19.23 19.07 19.22 3,439,005 +0.04(+0.23%)
Mar 28, 2011 19.26 19.35 19.17 19.17 1,898,564 -0.06(-0.31%)
Mar 25, 2011 19.22 19.36 19.14 19.23 6,304,938 +0.08(+0.43%)
Mar 24, 2011 19.15 19.16 18.89 19.15 4,612,493 +0.06(+0.31%)
Mar 23, 2011 19.13 19.14 18.89 19.09 5,310,601 -0.12(-0.62%)
Mar 22, 2011 19.34 19.35 19.20 19.21 3,171,920 -0.10(-0.52%)
Mar 21, 2011 19.28 19.33 19.22 19.31 7,417,696 +0.00(+0.02%)
Mar 18, 2011 19.40 19.58 19.28 19.31 14,233,279 +0.15(+0.81%)
Mar 17, 2011 19.13 19.19 18.86 19.15 6,398,476 +0.26(+1.38%)
Mar 16, 2011 19.19 19.27 18.82 18.89 7,502,590 -0.29(-1.52%)
Mar 15, 2011 19.09 19.29 19.03 19.18 9,265,200 -0.16(-0.81%)
Mar 14, 2011 19.35 19.43 19.13 19.34 7,417,422 -0.16(-0.84%)
Mar 11, 2011 19.20 19.58 19.20 19.50 4,802,687 +0.18(+0.93%)
Mar 10, 2011 19.50 19.57 19.30 19.33 11,783,149 -0.46(-2.30%)
Mar 09, 2011 19.76 19.92 19.62 19.78 5,166,435 +0.01(+0.04%)
Mar 08, 2011 19.33 19.80 19.33 19.77 5,525,256 +0.52(+2.72%)
Mar 07, 2011 19.41 19.53 19.16 19.25 5,025,741 -0.15(-0.77%)
Mar 04, 2011 19.63 19.68 19.23 19.40 8,149,122 -0.30(-1.50%)
Mar 03, 2011 19.52 19.74 19.52 19.69 4,628,357 +0.38(+1.95%)
Mar 02, 2011 19.41 19.51 19.24 19.32 6,021,863 -0.04(-0.19%)
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.