Skip to main content

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 (%)
May 24, 2011 18.41 18.44 18.20 18.35 3,986,727 -0.02(-0.12%)
May 23, 2011 18.40 18.53 18.35 18.37 4,971,757 -0.28(-1.49%)
May 20, 2011 18.92 19.00 18.61 18.65 4,886,017 -0.31(-1.63%)
May 19, 2011 19.02 19.04 18.89 18.96 2,566,430 +0.02(+0.08%)
May 18, 2011 18.86 18.98 18.80 18.95 3,043,952 +0.05(+0.28%)
May 17, 2011 18.51 18.91 18.51 18.89 8,494,510 +0.30(+1.63%)
May 16, 2011 18.48 18.83 18.48 18.59 5,348,134 +0.03(+0.16%)
May 13, 2011 18.89 18.92 18.55 18.56 6,090,608 -0.34(-1.79%)
May 12, 2011 18.91 18.95 18.68 18.90 6,955,709 -0.05(-0.28%)
May 11, 2011 19.04 19.13 18.91 18.95 6,590,952 -0.17(-0.91%)
May 10, 2011 19.05 19.19 18.96 19.13 5,429,771 +0.17(+0.87%)
May 09, 2011 18.92 19.01 18.84 18.96 5,936,695 -0.04(-0.20%)
May 06, 2011 19.16 19.22 18.97 19.00 6,710,965 +0.02(+0.08%)
May 05, 2011 19.11 19.19 18.90 18.98 5,966,705 -0.27(-1.41%)
May 04, 2011 19.41 19.43 19.18 19.26 5,899,702 -0.15(-0.78%)
May 03, 2011 19.16 19.43 19.15 19.41 6,282,840 +0.16(+0.82%)
May 02, 2011 19.22 19.26 19.22 19.25 3,116,077 -0.05(-0.27%)
Apr 29, 2011 19.33 19.35 19.23 19.30 4,537,149 -0.05(-0.27%)
Apr 28, 2011 19.21 19.37 19.18 19.35 4,359,330 +0.09(+0.47%)
Apr 27, 2011 19.07 19.30 19.07 19.26 5,128,022 +0.20(+1.03%)
Apr 26, 2011 18.95 19.08 18.92 19.07 6,347,030 +0.15(+0.80%)
Apr 25, 2011 18.97 18.99 18.90 18.92 2,228,901 +0.01(+0.04%)
Apr 21, 2011 18.89 18.92 18.67 18.91 7,303,277 +0.08(+0.40%)
Apr 20, 2011 19.10 19.10 18.74 18.83 7,996,469 -0.09(-0.48%)
Apr 19, 2011 19.09 19.09 18.82 18.92 12,407,685 +0.01(+0.04%)
Apr 18, 2011 18.93 19.04 18.84 18.92 7,272,416 -0.23(-1.18%)
Apr 15, 2011 19.26 19.35 19.11 19.14 5,703,619 -0.05(-0.24%)
Apr 14, 2011 19.29 19.29 19.11 19.19 6,202,048 -0.18(-0.93%)
Apr 13, 2011 19.79 19.80 19.33 19.37 8,760,784 -0.22(-1.12%)
Apr 12, 2011 19.51 19.73 19.48 19.59 5,923,049 -0.03(-0.13%)
Apr 11, 2011 19.62 19.75 19.58 19.61 2,324,010 -0.04(-0.21%)
Apr 08, 2011 19.95 19.95 19.59 19.65 4,636,506 -0.17(-0.84%)
Apr 07, 2011 19.95 20.01 19.76 19.82 3,555,376 -0.10(-0.49%)
Apr 06, 2011 19.68 19.94 19.64 19.92 8,149,183 +0.30(+1.54%)
Apr 05, 2011 19.59 19.68 19.55 19.62 2,966,162 +0.00(+0.00%)
Apr 04, 2011 19.71 19.76 19.54 19.62 2,979,179 -0.01(-0.04%)
Apr 01, 2011 19.59 19.75 19.55 19.62 5,462,425 +0.17(+0.85%)
Mar 31, 2011 19.44 19.49 19.36 19.46 3,274,944 -0.06(-0.31%)
Mar 30, 2011 19.51 19.59 19.40 19.52 5,610,099 +0.16(+0.82%)
Mar 29, 2011 19.30 19.37 19.21 19.36 3,413,629 +0.05(+0.23%)
Mar 28, 2011 19.40 19.50 19.31 19.32 1,884,554 -0.06(-0.31%)
Mar 25, 2011 19.36 19.50 19.29 19.38 6,258,416 +0.08(+0.43%)
Mar 24, 2011 19.29 19.30 19.03 19.29 4,578,458 +0.06(+0.31%)
Mar 23, 2011 19.27 19.29 19.03 19.23 5,271,415 -0.12(-0.62%)
Mar 22, 2011 19.48 19.50 19.34 19.35 3,148,515 -0.10(-0.52%)
Mar 21, 2011 19.42 19.47 19.36 19.45 7,362,963 +0.00(+0.02%)
Mar 18, 2011 19.55 19.73 19.42 19.45 14,128,255 +0.16(+0.80%)
Mar 17, 2011 19.27 19.33 19.00 19.30 6,351,263 +0.26(+1.38%)
Mar 16, 2011 19.33 19.42 18.96 19.03 7,447,231 -0.29(-1.52%)
Mar 15, 2011 19.23 19.43 19.18 19.33 9,196,835 -0.16(-0.81%)
Mar 14, 2011 19.49 19.57 19.27 19.48 7,362,691 -0.17(-0.84%)
Mar 11, 2011 19.34 19.72 19.34 19.65 4,767,250 +0.18(+0.93%)
Mar 10, 2011 19.65 19.72 19.45 19.47 11,696,205 -0.46(-2.30%)
Mar 09, 2011 19.91 20.06 19.76 19.93 5,128,313 +0.01(+0.04%)
Mar 08, 2011 19.48 19.95 19.48 19.92 5,484,486 +0.53(+2.72%)
Mar 07, 2011 19.56 19.67 19.30 19.39 4,988,658 -0.15(-0.77%)
Mar 04, 2011 19.78 19.83 19.37 19.54 8,088,992 -0.30(-1.50%)
Mar 03, 2011 19.66 19.88 19.66 19.84 4,594,206 +0.38(+1.95%)
Mar 02, 2011 19.56 19.66 19.38 19.46 5,977,429 -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.