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 (%)
Sep 30, 2015 27.07 27.17 26.88 27.15 783,823 +0.38(+1.40%)
Sep 29, 2015 26.94 26.94 26.61 26.77 1,306,064 +0.02(+0.09%)
Sep 28, 2015 27.10 27.15 26.69 26.75 1,958,649 -0.51(-1.86%)
Sep 25, 2015 27.47 27.51 27.16 27.25 1,325,661 +0.27(+1.00%)
Sep 24, 2015 26.67 27.01 26.51 26.98 1,629,860 +0.09(+0.33%)
Sep 23, 2015 26.82 27.10 26.71 26.89 1,031,799 +0.15(+0.55%)
Sep 22, 2015 26.65 26.89 26.53 26.75 1,492,459 -0.29(-1.09%)
Sep 21, 2015 26.88 27.20 26.80 27.04 1,209,541 +0.35(+1.32%)
Sep 18, 2015 27.01 27.01 26.58 26.69 3,405,335 -0.65(-2.38%)
Sep 17, 2015 27.98 28.22 27.22 27.34 4,312,994 -0.63(-2.27%)
Sep 16, 2015 27.99 27.99 27.61 27.98 1,656,256 +0.11(+0.38%)
Sep 15, 2015 27.61 27.96 27.57 27.87 584,545 +0.36(+1.30%)
Sep 14, 2015 27.38 27.67 27.32 27.51 590,087 +0.07(+0.27%)
Sep 11, 2015 27.28 27.45 27.15 27.44 927,348 +0.00(+0.00%)
Sep 10, 2015 27.22 27.60 27.09 27.44 915,728 +0.23(+0.84%)
Sep 09, 2015 27.75 27.84 27.18 27.21 1,046,770 -0.27(-0.98%)
Sep 08, 2015 27.10 27.49 27.08 27.48 1,098,498 +0.72(+2.67%)
Sep 04, 2015 26.73 26.76 26.76 26.76 1,896,371 -0.27(-0.99%)
Sep 03, 2015 26.89 27.26 26.75 27.03 1,441,601 +0.25(+0.94%)
Sep 02, 2015 26.58 26.80 26.32 26.78 1,815,942 +0.44(+1.67%)
Sep 01, 2015 26.67 27.02 26.15 26.34 3,423,885 -1.15(-4.17%)
Aug 31, 2015 27.06 27.56 27.06 27.49 1,462,541 +0.11(+0.39%)
Aug 28, 2015 27.16 27.49 27.16 27.38 2,210,123 +0.04(+0.15%)
Aug 27, 2015 27.07 27.49 26.84 27.34 2,834,488 +0.67(+2.50%)
Aug 26, 2015 26.22 26.72 25.89 26.67 4,304,914 +0.97(+3.76%)
Aug 25, 2015 26.69 27.19 25.71 25.71 3,620,758 -0.46(-1.74%)
Aug 24, 2015 25.76 27.04 24.40 26.16 4,300,402 -1.39(-5.05%)
Aug 21, 2015 27.67 27.98 27.55 27.55 3,395,896 -0.52(-1.85%)
Aug 20, 2015 28.67 28.67 28.07 28.07 3,051,308 -0.82(-2.84%)
Aug 19, 2015 29.15 29.26 28.89 28.89 3,169,030 -0.41(-1.42%)
Aug 18, 2015 29.42 29.53 29.18 29.31 3,982,246 -0.03(-0.11%)
Aug 17, 2015 29.22 29.54 28.98 29.34 7,161,479 +0.01(+0.03%)
Aug 14, 2015 29.11 29.35 28.98 29.33 852,051 +0.34(+1.18%)
Aug 13, 2015 28.93 29.09 28.76 28.99 1,463,581 +0.15(+0.54%)
Aug 12, 2015 29.21 29.21 28.45 28.84 3,436,445 -0.54(-1.85%)
Aug 11, 2015 29.54 29.64 29.21 29.38 1,246,754 -0.46(-1.53%)
Aug 10, 2015 29.59 29.84 29.52 29.84 1,198,893 +0.50(+1.72%)
Aug 07, 2015 29.44 29.63 29.11 29.33 1,551,261 -0.13(-0.44%)
Aug 06, 2015 29.76 29.79 29.37 29.46 1,286,196 -0.18(-0.60%)
Aug 05, 2015 29.61 29.94 29.48 29.64 1,855,452 +0.20(+0.69%)
Aug 04, 2015 29.43 29.71 29.36 29.44 3,019,852 +0.08(+0.28%)
Aug 03, 2015 29.37 29.49 29.12 29.36 2,044,893 -0.02(-0.08%)
Jul 31, 2015 29.44 29.54 29.27 29.38 1,649,774 -0.12(-0.41%)
Jul 30, 2015 29.36 29.53 29.26 29.50 1,183,448 +0.11(+0.36%)
Jul 29, 2015 29.37 29.46 29.13 29.40 1,897,939 +0.14(+0.47%)
Jul 28, 2015 29.42 29.42 28.99 29.26 2,195,866 +0.05(+0.17%)
Jul 27, 2015 29.35 29.37 29.07 29.21 2,245,657 -0.33(-1.10%)
Jul 24, 2015 29.91 29.91 29.49 29.54 1,274,013 -0.27(-0.90%)
Jul 23, 2015 30.25 30.32 29.75 29.81 1,679,449 -0.33(-1.11%)
Jul 22, 2015 29.83 30.25 29.64 30.14 1,459,774 +0.35(+1.17%)
Jul 21, 2015 29.97 30.22 29.72 29.79 2,063,811 -0.11(-0.38%)
Jul 20, 2015 29.87 29.98 29.69 29.90 7,903,597 +0.16(+0.55%)
Jul 17, 2015 30.07 30.07 29.54 29.74 3,291,294 -0.31(-1.03%)
Jul 16, 2015 30.15 30.21 30.01 30.05 2,672,700 +0.12(+0.41%)
Jul 15, 2015 29.91 30.05 29.76 29.93 2,050,753 +0.17(+0.57%)
Jul 14, 2015 29.59 29.79 29.48 29.76 3,193,243 +0.09(+0.30%)
Jul 13, 2015 29.80 29.80 29.57 29.67 2,099,836 +0.26(+0.88%)
Jul 10, 2015 29.48 29.54 29.26 29.41 2,253,218 +0.34(+1.18%)
Jul 09, 2015 29.20 29.20 28.93 29.07 1,638,070 +0.37(+1.30%)
Jul 08, 2015 28.80 28.90 28.59 28.69 2,819,534 -0.37(-1.26%)
Jul 07, 2015 29.28 29.36 28.62 29.06 2,631,967 -0.33(-1.13%)
Jul 06, 2015 29.11 29.41 29.04 29.39 2,928,128 -0.08(-0.28%)
Jul 02, 2015 29.81 29.47 29.47 29.47 2,448,609 -0.37(-1.25%)
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.