Skip to main content

S&P Bank ETF SPDR (NY: KBE )

46.85 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2015 28.47 28.47 28.14 28.27 1,800,956 -0.22(-0.77%)
May 28, 2015 28.40 28.49 28.30 28.48 916,210 +0.01(+0.03%)
May 27, 2015 28.22 28.50 28.13 28.48 1,326,681 +0.31(+1.09%)
May 26, 2015 28.32 28.32 28.02 28.17 1,446,509 -0.19(-0.69%)
May 22, 2015 28.45 28.36 28.36 28.36 1,048,695 -0.10(-0.34%)
May 21, 2015 28.45 28.57 28.34 28.46 848,645 -0.04(-0.14%)
May 20, 2015 28.69 28.69 28.39 28.50 1,906,311 -0.15(-0.54%)
May 19, 2015 28.49 28.68 28.46 28.66 2,011,088 +0.24(+0.86%)
May 18, 2015 28.00 28.44 28.00 28.41 1,363,276 +0.44(+1.56%)
May 15, 2015 28.36 28.40 27.87 27.97 1,713,678 -0.38(-1.34%)
May 14, 2015 28.31 28.36 28.22 28.36 1,221,654 +0.14(+0.49%)
May 13, 2015 28.11 28.27 27.97 28.22 1,540,894 +0.12(+0.43%)
May 12, 2015 27.89 28.19 27.73 28.10 2,182,964 +0.08(+0.29%)
May 11, 2015 27.85 28.10 27.82 28.02 1,254,255 +0.14(+0.49%)
May 08, 2015 27.72 27.91 27.64 27.88 1,345,630 +0.22(+0.79%)
May 07, 2015 27.59 27.82 27.50 27.66 1,029,744 -0.09(-0.32%)
May 06, 2015 27.73 27.76 27.47 27.75 1,538,130 +0.14(+0.50%)
May 05, 2015 27.71 27.89 27.57 27.61 2,054,261 -0.14(-0.50%)
May 04, 2015 27.43 27.78 27.43 27.75 1,098,800 +0.36(+1.30%)
May 01, 2015 27.67 27.68 27.29 27.39 1,370,176 -0.08(-0.29%)
Apr 30, 2015 27.67 27.76 27.40 27.47 2,519,872 -0.21(-0.76%)
Apr 29, 2015 27.50 27.84 27.42 27.68 2,134,652 +0.16(+0.59%)
Apr 28, 2015 27.21 27.53 27.11 27.52 1,005,259 +0.32(+1.19%)
Apr 27, 2015 27.42 27.59 27.10 27.20 1,294,929 -0.20(-0.74%)
Apr 24, 2015 27.51 27.65 27.34 27.40 874,058 -0.19(-0.70%)
Apr 23, 2015 27.56 27.69 27.45 27.59 887,124 -0.06(-0.23%)
Apr 22, 2015 27.54 27.71 27.27 27.66 1,267,821 +0.18(+0.65%)
Apr 21, 2015 27.47 27.68 27.42 27.48 652,873 +0.01(+0.03%)
Apr 20, 2015 27.29 27.63 27.29 27.47 689,067 +0.19(+0.71%)
Apr 17, 2015 27.52 27.58 27.20 27.28 906,344 -0.40(-1.43%)
Apr 16, 2015 27.61 27.77 27.38 27.67 2,154,840 -0.02(-0.09%)
Apr 15, 2015 27.36 27.81 27.34 27.70 1,759,057 +0.32(+1.18%)
Apr 14, 2015 27.50 27.52 27.20 27.38 709,575 -0.12(-0.44%)
Apr 13, 2015 27.26 27.55 27.25 27.50 1,503,249 +0.23(+0.86%)
Apr 10, 2015 27.18 27.28 27.09 27.26 396,661 +0.03(+0.12%)
Apr 09, 2015 27.20 27.26 27.00 27.23 626,834 +0.02(+0.06%)
Apr 08, 2015 27.20 27.37 27.14 27.21 712,996 +0.02(+0.06%)
Apr 07, 2015 27.12 27.38 27.12 27.20 1,137,488 +0.02(+0.09%)
Apr 06, 2015 26.97 27.25 26.71 27.17 1,904,016 -0.07(-0.27%)
Apr 02, 2015 27.05 27.25 27.25 27.25 562,118 +0.15(+0.57%)
Apr 01, 2015 27.00 27.15 26.83 27.09 814,309 -0.06(-0.21%)
Mar 31, 2015 27.06 27.18 26.98 27.15 2,430,839 -0.07(-0.27%)
Mar 30, 2015 26.91 27.35 26.88 27.22 845,799 +0.44(+1.63%)
Mar 27, 2015 26.85 26.85 26.58 26.78 782,776 -0.06(-0.21%)
Mar 26, 2015 26.72 26.91 26.50 26.84 1,097,049 +0.08(+0.30%)
Mar 25, 2015 27.24 27.24 26.73 26.76 1,776,951 -0.46(-1.70%)
Mar 24, 2015 27.25 27.37 27.16 27.22 1,270,030 -0.13(-0.47%)
Mar 23, 2015 27.59 27.64 27.28 27.35 1,634,841 -0.20(-0.73%)
Mar 20, 2015 27.25 27.56 27.21 27.55 1,079,949 +0.39(+1.45%)
Mar 19, 2015 27.42 27.42 26.93 27.16 2,280,653 -0.23(-0.83%)
Mar 18, 2015 27.59 27.73 27.21 27.38 2,087,943 -0.18(-0.64%)
Mar 17, 2015 27.26 27.57 27.21 27.56 1,575,320 +0.12(+0.44%)
Mar 16, 2015 27.58 27.59 27.32 27.44 1,047,899 +0.05(+0.18%)
Mar 13, 2015 27.57 27.57 27.09 27.39 1,249,388 -0.18(-0.64%)
Mar 12, 2015 27.12 27.59 26.94 27.57 2,684,591 +0.65(+2.40%)
Mar 11, 2015 26.80 26.94 26.68 26.92 2,381,401 +0.25(+0.94%)
Mar 10, 2015 26.93 27.02 26.67 26.67 1,164,094 -0.56(-2.05%)
Mar 09, 2015 27.07 27.28 27.03 27.23 1,138,323 +0.19(+0.69%)
Mar 06, 2015 26.99 27.47 26.89 27.05 2,930,119 +0.17(+0.63%)
Mar 05, 2015 26.76 26.89 26.54 26.88 773,227 +0.11(+0.42%)
Mar 04, 2015 26.86 26.90 26.67 26.76 641,956 -0.14(-0.51%)
Mar 03, 2015 26.84 27.01 26.81 26.90 1,277,679 -0.05(-0.18%)
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.