Skip to main content

S&P Bank ETF SPDR (NY: KBE )

46.72 -0.13 (-0.28%)
Streaming Delayed Price Updated: 9:56 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2010 18.56 19.04 18.50 18.56 3,644,552 -0.45(-2.37%)
May 27, 2010 18.68 19.04 18.51 19.01 4,137,603 +0.76(+4.15%)
May 26, 2010 18.68 18.76 18.17 18.25 5,950,051 -0.07(-0.37%)
May 25, 2010 17.49 18.33 17.48 18.32 15,029,200 +0.16(+0.87%)
May 24, 2010 18.84 18.84 18.11 18.16 4,883,022 -0.61(-3.27%)
May 21, 2010 17.61 18.78 17.57 18.77 12,209,902 +0.70(+3.85%)
May 20, 2010 18.48 18.68 18.03 18.08 5,339 -0.90(-4.74%)
May 19, 2010 18.93 19.35 18.68 18.98 10,731,164 -0.09(-0.47%)
May 18, 2010 20.10 20.10 18.87 19.07 9,534,220 -0.77(-3.89%)
May 17, 2010 19.81 19.99 19.29 19.84 8,953,520 -0.03(-0.15%)
May 14, 2010 19.87 20.19 19.57 19.87 5,640,678 -0.58(-2.86%)
May 13, 2010 20.77 20.86 20.45 20.45 6,418,975 -0.35(-1.69%)
May 12, 2010 20.75 20.84 20.56 20.80 2,906,006 +0.28(+1.35%)
May 11, 2010 20.69 20.86 20.42 20.53 7,458,025 +0.11(+0.55%)
May 10, 2010 20.17 20.44 20.03 20.41 20,982,446 +1.16(+6.03%)
May 07, 2010 19.52 19.87 18.95 19.25 15,718,970 -0.34(-1.72%)
May 06, 2010 20.34 21.16 18.29 19.59 16,325,322 -0.50(-2.50%)
May 05, 2010 20.36 20.80 20.02 20.09 9,988,699 -0.40(-1.94%)
May 04, 2010 20.78 20.88 20.33 20.49 7,402,576 -0.58(-2.74%)
May 03, 2010 20.90 21.10 20.80 21.07 5,121,621 +0.34(+1.66%)
Apr 30, 2010 20.93 21.11 20.68 20.72 5,377,688 -0.27(-1.28%)
Apr 29, 2010 20.77 21.18 20.70 20.99 4,588,796 +0.45(+2.19%)
Apr 28, 2010 20.49 20.77 20.33 20.54 9,136,246 +0.26(+1.29%)
Apr 27, 2010 20.71 20.98 20.19 20.28 16,990,152 -0.61(-2.94%)
Apr 26, 2010 21.55 21.56 20.83 20.89 5,104,328 -0.62(-2.89%)
Apr 23, 2010 21.55 21.62 21.34 21.52 3,578,109 +0.02(+0.10%)
Apr 22, 2010 21.05 21.54 20.94 21.49 7,517,598 +0.19(+0.91%)
Apr 21, 2010 21.14 21.89 21.01 21.30 17,405,888 +0.15(+0.71%)
Apr 20, 2010 20.74 21.15 20.60 21.15 12,381,995 +0.57(+2.77%)
Apr 19, 2010 20.23 20.71 20.05 20.58 13,705,920 +0.16(+0.77%)
Apr 16, 2010 21.01 21.08 19.81 20.42 29,084,738 -0.68(-3.23%)
Apr 15, 2010 21.34 21.44 21.03 21.10 12,667,612 -0.17(-0.81%)
Apr 14, 2010 20.89 21.30 20.83 21.28 5,500,130 +0.68(+3.31%)
Apr 13, 2010 20.69 20.70 20.47 20.59 4,772,973 -0.22(-1.08%)
Apr 12, 2010 20.62 20.90 20.62 20.82 6,629,797 +0.23(+1.13%)
Apr 09, 2010 20.61 20.64 20.43 20.59 6,428,218 +0.09(+0.44%)
Apr 08, 2010 20.20 20.55 20.05 20.50 5,639,190 +0.21(+1.03%)
Apr 07, 2010 20.44 20.64 20.15 20.29 4,966,127 -0.08(-0.40%)
Apr 06, 2010 19.88 20.42 19.83 20.37 4,334,553 +0.43(+2.18%)
Apr 05, 2010 19.60 19.93 19.55 19.93 7,794,201 +0.46(+2.39%)
Apr 01, 2010 19.47 19.47 19.47 19.47 2,743,921 +0.13(+0.70%)
Mar 31, 2010 19.15 19.44 19.10 19.34 4,783,822 +0.06(+0.31%)
Mar 30, 2010 19.37 19.48 19.18 19.28 1,996,699 -0.12(-0.62%)
Mar 29, 2010 19.61 19.65 19.22 19.40 7,427,353 -0.09(-0.46%)
Mar 26, 2010 19.65 19.80 19.31 19.49 13,992,598 -0.05(-0.23%)
Mar 25, 2010 19.66 20.04 19.48 19.53 5,704,408 +0.05(+0.23%)
Mar 24, 2010 19.25 19.58 19.25 19.49 3,079,674 +0.09(+0.46%)
Mar 23, 2010 19.25 19.40 19.12 19.40 2,714,079 +0.17(+0.90%)
Mar 22, 2010 18.81 19.26 18.77 19.22 2,909,274 +0.22(+1.14%)
Mar 19, 2010 19.27 19.36 18.92 19.01 7,543,481 -0.16(-0.81%)
Mar 18, 2010 19.46 19.46 19.04 19.16 4,597,974 -0.31(-1.58%)
Mar 17, 2010 19.21 19.55 19.18 19.47 11,254,524 +0.34(+1.76%)
Mar 16, 2010 18.89 19.15 18.83 19.13 6,525,209 +0.34(+1.79%)
Mar 15, 2010 18.67 18.85 18.65 18.80 8,522,896 +0.05(+0.28%)
Mar 12, 2010 19.15 19.15 18.68 18.74 8,323,005 -0.19(-0.99%)
Mar 11, 2010 18.60 18.94 18.60 18.93 4,064,865 +0.29(+1.57%)
Mar 10, 2010 18.41 18.83 18.38 18.64 9,399,958 +0.42(+2.30%)
Mar 09, 2010 17.99 18.37 17.86 18.22 6,005,655 +0.11(+0.62%)
Mar 08, 2010 18.11 18.21 18.07 18.11 1,518,001 +0.04(+0.25%)
Mar 05, 2010 17.78 18.11 17.73 18.06 4,188,420 +0.44(+2.51%)
Mar 04, 2010 17.62 17.68 17.55 17.62 5,820,196 +0.00(+0.00%)
Mar 03, 2010 17.67 17.81 17.56 17.62 4,465,812 -0.02(-0.13%)
Mar 02, 2010 17.63 17.88 17.61 17.64 5,037,875 +0.11(+0.64%)
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.