Skip to main content

S&P Bank ETF SPDR (NY: KBE )

53.29 +0.21 (+0.40%)
Official Closing Price Updated: 6:30 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2009 15.82 15.72 15.72 15.72 1,960,365 -0.05(-0.33%)
Dec 30, 2009 15.72 15.79 15.69 15.77 1,418,212 -0.05(-0.33%)
Dec 29, 2009 15.90 15.92 15.80 15.83 1,864,462 -0.02(-0.14%)
Dec 28, 2009 15.99 16.00 15.78 15.85 2,093,669 -0.13(-0.84%)
Dec 24, 2009 15.87 15.98 15.84 15.98 717,767 +0.17(+1.08%)
Dec 23, 2009 16.02 16.06 15.78 15.81 1,605,287 -0.21(-1.30%)
Dec 22, 2009 15.96 16.02 15.89 16.02 3,707,933 +0.06(+0.37%)
Dec 21, 2009 15.85 15.97 15.80 15.96 5,426,089 +0.25(+1.61%)
Dec 18, 2009 15.44 15.77 15.43 15.71 19,521,498 +0.32(+2.06%)
Dec 17, 2009 15.44 15.66 15.38 15.39 20,150,556 -0.25(-1.61%)
Dec 16, 2009 15.80 15.84 15.55 15.64 16,438,620 -0.07(-0.43%)
Dec 15, 2009 15.99 16.04 15.63 15.71 9,841,370 -0.40(-2.49%)
Dec 14, 2009 16.02 16.15 16.01 16.11 5,640,756 +0.06(+0.37%)
Dec 11, 2009 15.93 16.09 15.89 16.05 5,160,209 +0.18(+1.12%)
Dec 10, 2009 16.08 16.15 15.83 15.87 14,108,777 -0.16(-0.97%)
Dec 09, 2009 16.07 16.14 15.96 16.03 6,922,211 +0.00(+0.00%)
Dec 08, 2009 15.90 16.13 15.89 16.03 19,936,554 -0.01(-0.05%)
Dec 07, 2009 16.24 16.33 15.97 16.04 11,071,390 -0.28(-1.73%)
Dec 04, 2009 16.34 16.35 16.03 16.32 8,545,537 +0.36(+2.28%)
Dec 03, 2009 16.58 16.76 15.92 15.95 28,411,504 -0.50(-3.02%)
Dec 02, 2009 16.35 16.53 16.32 16.45 14,879,599 +0.07(+0.45%)
Dec 01, 2009 16.53 16.58 16.25 16.38 7,413,856 -0.02(-0.14%)
Nov 30, 2009 15.90 16.42 15.90 16.40 10,546,856 +0.58(+3.66%)
Nov 27, 2009 15.69 16.14 15.69 15.82 4,515,720 -0.48(-2.96%)
Nov 25, 2009 16.39 16.43 16.21 16.30 3,784,394 -0.01(-0.09%)
Nov 24, 2009 16.41 16.41 16.15 16.32 4,682,341 -0.10(-0.63%)
Nov 23, 2009 16.28 16.51 16.28 16.42 6,639,195 +0.35(+2.17%)
Nov 20, 2009 16.08 16.18 16.00 16.07 4,771,837 -0.04(-0.23%)
Nov 19, 2009 16.32 16.37 16.05 16.11 7,346,298 -0.36(-2.21%)
Nov 18, 2009 16.28 16.49 16.17 16.47 10,011,134 +0.23(+1.42%)
Nov 17, 2009 15.98 16.27 15.97 16.24 5,533,767 +0.22(+1.34%)
Nov 16, 2009 16.04 16.32 15.94 16.03 13,823,816 +0.16(+0.98%)
Nov 13, 2009 16.01 16.05 15.76 15.87 8,672,200 -0.05(-0.33%)
Nov 12, 2009 16.21 16.38 15.92 15.92 9,000,530 -0.37(-2.28%)
Nov 11, 2009 16.21 16.53 16.20 16.30 7,784,486 +0.19(+1.20%)
Nov 10, 2009 16.27 16.34 15.96 16.10 7,405,107 -0.19(-1.18%)
Nov 09, 2009 15.96 16.33 15.86 16.30 5,437,407 +0.52(+3.29%)
Nov 06, 2009 15.57 15.84 15.49 15.78 12,504,972 +0.33(+2.11%)
Nov 05, 2009 15.49 15.83 15.40 15.45 12,831,587 +0.10(+0.68%)
Nov 04, 2009 15.91 16.02 15.32 15.35 9,747,403 -0.30(-1.94%)
Nov 03, 2009 15.46 15.77 15.35 15.65 7,420,086 -0.04(-0.28%)
Nov 02, 2009 15.69 16.06 15.24 15.69 11,447,469 +0.17(+1.10%)
Oct 30, 2009 16.18 16.24 15.44 15.52 12,975,311 -0.79(-4.87%)
Oct 29, 2009 15.99 16.37 15.87 16.32 6,305,857 +0.56(+3.58%)
Oct 28, 2009 16.17 16.24 15.69 15.75 11,939,895 -0.48(-2.97%)
Oct 27, 2009 16.39 16.50 16.15 16.24 25,116,562 -0.20(-1.22%)
Oct 26, 2009 17.10 17.10 16.29 16.44 19,427,854 -0.69(-4.03%)
Oct 23, 2009 17.16 17.17 17.01 17.13 6,313,708 -0.27(-1.54%)
Oct 22, 2009 16.84 17.47 16.82 17.39 17,598,800 +0.59(+3.49%)
Oct 21, 2009 17.19 17.50 16.80 16.81 8,703,747 -0.45(-2.58%)
Oct 20, 2009 17.27 17.31 17.18 17.25 4,292,639 -0.07(-0.39%)
Oct 19, 2009 17.48 17.50 17.16 17.32 5,313,503 -0.11(-0.64%)
Oct 16, 2009 17.53 17.60 17.40 17.43 7,092,190 -0.53(-2.97%)
Oct 15, 2009 17.87 17.96 17.76 17.96 5,515,263 -0.17(-0.94%)
Oct 14, 2009 17.96 18.14 17.71 18.14 9,390,698 +0.59(+3.38%)
Oct 13, 2009 17.48 17.65 17.34 17.54 5,264,880 -0.01(-0.04%)
Oct 12, 2009 17.49 17.64 17.45 17.55 3,882,528 +0.08(+0.47%)
Oct 09, 2009 17.22 17.48 17.19 17.47 4,043,984 +0.19(+1.12%)
Oct 08, 2009 17.36 17.44 17.22 17.27 4,312,186 -0.03(-0.17%)
Oct 07, 2009 17.03 17.32 16.98 17.30 4,268,547 +0.17(+1.00%)
Oct 06, 2009 17.26 17.40 16.90 17.13 6,125,181 +0.16(+0.92%)
Oct 05, 2009 16.73 17.03 16.72 16.98 10,097,481 +0.52(+3.16%)
Oct 02, 2009 16.24 16.78 16.07 16.46 6,018,165 -0.07(-0.45%)
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.