Skip to main content

S&P Bank ETF SPDR (NY: KBE )

46.94 +0.09 (+0.19%)
Streaming Delayed Price Updated: 10:24 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2013 22.53 22.58 22.24 22.26 2,315,796 -0.30(-1.32%)
May 30, 2013 22.35 22.64 22.21 22.56 2,065,517 +0.31(+1.38%)
May 29, 2013 22.19 22.36 22.11 22.25 2,002,430 -0.03(-0.14%)
May 28, 2013 22.33 22.44 22.18 22.28 1,419,827 +0.26(+1.18%)
May 24, 2013 21.88 22.03 21.79 22.02 713,010 +0.06(+0.29%)
May 23, 2013 21.76 22.02 21.69 21.96 1,949,891 -0.05(-0.21%)
May 22, 2013 22.42 22.59 21.96 22.01 2,863,089 -0.33(-1.48%)
May 21, 2013 22.40 22.41 22.27 22.34 2,073,592 -0.02(-0.07%)
May 20, 2013 22.20 22.43 22.16 22.35 1,319,106 +0.11(+0.49%)
May 17, 2013 22.10 22.27 21.98 22.24 3,084,730 +0.31(+1.40%)
May 16, 2013 21.96 22.11 21.89 21.94 1,970,122 -0.06(-0.25%)
May 15, 2013 21.81 22.05 21.76 21.99 1,801,324 +0.49(+2.26%)
May 13, 2013 21.44 21.59 21.36 21.50 928,202 +0.03(+0.15%)
May 10, 2013 21.47 21.47 21.32 21.47 1,090,948 +0.13(+0.59%)
May 09, 2013 21.44 21.49 21.32 21.35 1,570,294 -0.09(-0.44%)
May 08, 2013 21.32 21.47 21.24 21.44 2,262,787 +0.07(+0.33%)
May 07, 2013 21.20 21.37 21.12 21.37 1,915,560 +0.27(+1.27%)
May 06, 2013 20.90 21.11 20.89 21.10 1,379,728 +0.25(+1.21%)
May 03, 2013 20.92 20.92 20.82 20.85 1,507,523 +0.18(+0.87%)
May 02, 2013 20.52 20.70 20.48 20.67 1,947,671 +0.20(+0.96%)
May 01, 2013 20.60 20.71 20.45 20.48 3,273,303 -0.26(-1.25%)
Apr 30, 2013 20.70 20.77 20.59 20.73 1,846,873 -0.02(-0.08%)
Apr 29, 2013 20.77 20.79 20.67 20.75 1,242,892 +0.09(+0.46%)
Apr 26, 2013 20.75 20.79 20.53 20.66 5,102,786 -0.13(-0.64%)
Apr 25, 2013 20.75 20.87 20.70 20.79 1,620,352 +0.05(+0.23%)
Apr 24, 2013 20.52 20.74 20.48 20.74 4,467,324 +0.25(+1.23%)
Apr 23, 2013 20.38 20.52 20.31 20.49 2,574,027 +0.25(+1.24%)
Apr 22, 2013 20.28 20.30 20.05 20.24 1,889,577 -0.01(-0.04%)
Apr 19, 2013 20.03 20.26 19.98 20.25 1,225,814 +0.25(+1.26%)
Apr 18, 2013 20.16 20.51 19.91 20.00 2,958,367 -0.20(-0.97%)
Apr 17, 2013 20.43 20.44 20.04 20.19 2,824,646 -0.40(-1.95%)
Apr 16, 2013 20.58 20.59 20.38 20.59 1,688,745 +0.23(+1.12%)
Apr 15, 2013 20.85 20.90 20.32 20.37 4,378,520 -0.54(-2.59%)
Apr 12, 2013 20.90 21.06 20.81 20.91 7,504,346 -0.26(-1.22%)
Apr 11, 2013 21.14 21.23 21.03 21.17 3,454,515 -0.04(-0.19%)
Apr 10, 2013 20.95 21.21 20.93 21.21 4,285,045 +0.33(+1.58%)
Apr 09, 2013 20.79 20.96 20.74 20.88 1,838,949 +0.09(+0.45%)
Apr 08, 2013 20.60 20.80 20.46 20.78 1,503,138 +0.17(+0.84%)
Apr 05, 2013 20.38 20.63 20.26 20.61 1,791,667 +0.00(+0.00%)
Apr 04, 2013 20.56 20.63 20.48 20.61 1,522,762 +0.10(+0.50%)
Apr 03, 2013 20.84 20.87 20.44 20.51 2,156,874 -0.31(-1.47%)
Apr 02, 2013 21.04 21.04 20.79 20.81 2,097,471 -0.12(-0.56%)
Apr 01, 2013 21.17 21.21 20.87 20.93 2,325,365 -0.22(-1.04%)
Mar 28, 2013 21.19 21.20 21.06 21.15 2,563,073 -0.04(-0.19%)
Mar 27, 2013 21.14 21.20 20.99 21.19 1,608,328 -0.05(-0.26%)
Mar 26, 2013 21.25 21.25 21.12 21.25 1,723,200 +0.11(+0.52%)
Mar 25, 2013 21.24 21.26 21.05 21.14 2,089,069 -0.02(-0.07%)
Mar 22, 2013 21.14 21.21 21.06 21.15 2,203,369 +0.04(+0.19%)
Mar 21, 2013 21.24 21.28 20.92 21.11 2,795,731 -0.19(-0.88%)
Mar 20, 2013 21.27 21.32 21.21 21.30 2,265,853 +0.17(+0.82%)
Mar 19, 2013 21.25 21.27 21.03 21.13 2,117,435 -0.02(-0.07%)
Mar 18, 2013 21.14 21.24 21.00 21.14 1,837,120 -0.20(-0.92%)
Mar 15, 2013 21.30 21.36 21.19 21.34 2,801,086 +0.04(+0.17%)
Mar 14, 2013 21.19 21.31 21.19 21.30 3,175,502 +0.15(+0.70%)
Mar 13, 2013 21.06 21.19 21.03 21.16 1,428,428 +0.10(+0.48%)
Mar 12, 2013 21.12 21.19 21.01 21.05 1,547,126 -0.12(-0.55%)
Mar 11, 2013 21.03 21.19 21.00 21.17 2,511,581 +0.16(+0.78%)
Mar 08, 2013 21.07 21.14 20.92 21.01 6,526,509 +0.08(+0.37%)
Mar 07, 2013 20.65 20.95 20.65 20.93 2,085,910 +0.23(+1.10%)
Mar 06, 2013 20.72 20.76 20.64 20.70 1,729,150 +0.09(+0.42%)
Mar 05, 2013 20.56 20.75 20.55 20.62 2,255,922 +0.09(+0.46%)
Mar 04, 2013 20.30 20.55 20.24 20.52 2,579,672 +0.18(+0.88%)
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.