Skip to main content

S&P Bank ETF SPDR (NY: KBE )

47.09 +0.23 (+0.50%)
Streaming Delayed Price Updated: 2:42 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2016 24.97 25.27 24.69 25.24 5,259,159 +0.49(+1.97%)
Jun 29, 2016 24.47 24.76 24.27 24.76 7,074,315 +0.64(+2.64%)
Jun 28, 2016 23.77 24.15 23.60 24.12 13,388,515 +0.77(+3.30%)
Jun 27, 2016 24.29 24.43 23.20 23.35 10,974,966 -1.39(-5.62%)
Jun 24, 2016 24.93 25.48 24.72 24.74 7,169,886 -1.93(-7.24%)
Jun 23, 2016 26.34 26.71 26.25 26.67 4,249,278 +0.77(+2.97%)
Jun 22, 2016 25.98 26.25 25.87 25.90 2,749,604 -0.02(-0.06%)
Jun 21, 2016 25.90 25.96 25.60 25.91 2,559,926 +0.10(+0.38%)
Jun 20, 2016 26.15 26.40 25.79 25.82 3,922,534 +0.20(+0.78%)
Jun 17, 2016 25.62 25.80 25.40 25.62 3,883,677 +0.18(+0.70%)
Jun 16, 2016 25.45 25.54 25.12 25.44 4,088,295 -0.35(-1.34%)
Jun 15, 2016 25.68 26.19 25.61 25.78 3,184,342 +0.14(+0.55%)
Jun 14, 2016 26.09 26.35 25.49 25.64 3,788,195 -0.59(-2.23%)
Jun 13, 2016 26.38 26.68 26.20 26.23 3,608,131 -0.35(-1.30%)
Jun 10, 2016 26.48 26.75 26.47 26.58 3,883,108 -0.44(-1.62%)
Jun 09, 2016 27.14 27.20 26.77 27.01 4,247,711 -0.38(-1.38%)
Jun 08, 2016 27.25 27.47 27.25 27.39 1,524,518 +0.06(+0.21%)
Jun 07, 2016 27.47 27.54 27.32 27.33 2,194,937 -0.18(-0.66%)
Jun 06, 2016 27.16 27.66 27.16 27.51 6,714,574 +0.36(+1.34%)
Jun 03, 2016 27.19 27.19 26.51 27.15 10,481,296 -0.58(-2.08%)
Jun 02, 2016 27.46 27.73 27.39 27.73 1,582,524 +0.10(+0.36%)
Jun 01, 2016 27.25 27.67 27.09 27.63 2,791,527 +0.07(+0.24%)
May 31, 2016 27.69 27.75 27.42 27.56 2,342,822 -0.03(-0.12%)
May 27, 2016 27.42 27.60 27.60 27.60 3,009,365 +0.27(+1.00%)
May 26, 2016 27.56 27.69 27.23 27.33 2,376,248 -0.20(-0.72%)
May 25, 2016 27.26 27.70 27.22 27.52 3,359,736 +0.45(+1.64%)
May 24, 2016 26.79 27.21 26.72 27.08 3,129,527 +0.49(+1.83%)
May 23, 2016 26.68 26.75 26.38 26.59 1,840,139 -0.07(-0.25%)
May 20, 2016 26.62 26.86 26.51 26.66 2,134,117 +0.23(+0.87%)
May 19, 2016 26.51 26.84 26.17 26.43 3,846,734 -0.28(-1.05%)
May 18, 2016 25.64 26.76 25.59 26.71 4,614,060 +1.06(+4.15%)
May 17, 2016 25.65 26.04 25.50 25.64 3,503,831 -0.12(-0.45%)
May 16, 2016 25.44 25.90 25.44 25.76 3,653,929 +0.30(+1.17%)
May 13, 2016 25.73 26.18 25.33 25.46 2,614,121 -0.41(-1.59%)
May 12, 2016 26.20 26.39 25.72 25.87 2,673,680 -0.19(-0.73%)
May 11, 2016 26.09 26.40 25.99 26.06 1,686,752 -0.09(-0.35%)
May 10, 2016 25.80 26.25 25.80 26.15 2,749,200 +0.48(+1.86%)
May 09, 2016 25.72 25.93 25.52 25.68 2,366,609 -0.07(-0.26%)
May 06, 2016 25.45 25.75 25.36 25.74 3,838,538 +0.10(+0.39%)
May 05, 2016 25.84 25.98 25.56 25.64 4,585,106 -0.13(-0.51%)
May 04, 2016 25.98 26.26 25.50 25.78 5,636,235 -0.54(-2.04%)
May 03, 2016 26.52 26.53 26.06 26.31 2,719,816 -0.61(-2.27%)
May 02, 2016 26.85 26.97 26.59 26.92 2,634,777 +0.17(+0.65%)
Apr 29, 2016 26.81 26.95 26.55 26.75 3,485,438 -0.16(-0.61%)
Apr 28, 2016 26.90 27.24 26.78 26.91 2,579,803 -0.30(-1.12%)
Apr 27, 2016 27.19 27.44 27.00 27.22 4,750,547 +0.02(+0.09%)
Apr 26, 2016 26.93 27.27 26.84 27.19 2,581,643 +0.30(+1.10%)
Apr 25, 2016 26.93 27.03 26.64 26.90 3,007,020 -0.16(-0.58%)
Apr 22, 2016 26.75 27.16 26.75 27.05 1,465,923 +0.25(+0.92%)
Apr 21, 2016 26.96 27.22 26.76 26.81 2,557,989 -0.13(-0.49%)
Apr 20, 2016 26.57 27.01 26.46 26.94 5,042,133 +0.39(+1.46%)
Apr 19, 2016 26.30 26.58 26.21 26.55 2,120,374 +0.34(+1.29%)
Apr 18, 2016 25.81 26.30 25.76 26.21 2,036,324 +0.18(+0.70%)
Apr 15, 2016 26.11 26.20 25.87 26.03 1,696,682 -0.05(-0.19%)
Apr 14, 2016 25.78 26.43 25.73 26.08 2,878,366 +0.23(+0.89%)
Apr 13, 2016 25.17 25.94 25.15 25.85 3,838,740 +0.93(+3.74%)
Apr 12, 2016 24.51 24.96 24.43 24.92 2,804,458 +0.50(+2.06%)
Apr 11, 2016 24.38 24.83 24.36 24.42 3,330,494 +0.13(+0.54%)
Apr 08, 2016 24.34 24.68 24.18 24.28 2,895,978 +0.16(+0.68%)
Apr 07, 2016 24.53 24.60 23.95 24.12 2,161,949 -0.65(-2.63%)
Apr 06, 2016 24.51 24.80 24.38 24.77 3,026,633 +0.22(+0.91%)
Apr 05, 2016 24.77 24.90 24.51 24.55 2,493,166 -0.51(-2.04%)
Apr 04, 2016 25.09 25.33 24.90 25.06 2,395,831 -0.07(-0.26%)
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.