Skip to main content

S&P Bank ETF SPDR (NY: KBE )

53.29 +0.21 (+0.40%)
Official Closing Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 28, 2006 39.97 40.50 39.95 40.48 434,163 +0.77(+1.94%)
Apr 27, 2006 39.13 39.85 39.13 39.71 159,099 +0.80(+2.06%)
Apr 26, 2006 38.70 38.91 38.70 38.91 216,941 +0.31(+0.81%)
Apr 25, 2006 38.67 38.67 38.59 38.59 1,120 -0.23(-0.59%)
Apr 24, 2006 38.71 38.86 38.65 38.82 118,904 +0.04(+0.09%)
Apr 21, 2006 39.07 39.07 38.77 38.79 15,825 -0.14(-0.37%)
Apr 20, 2006 38.92 39.02 38.89 38.93 28,150 +0.06(+0.15%)
Apr 19, 2006 38.95 39.01 38.83 38.87 101,958 -0.22(-0.57%)
Apr 18, 2006 38.40 39.10 38.34 39.09 192,852 +0.87(+2.27%)
Apr 17, 2006 38.24 38.34 38.09 38.22 101,258 -0.04(-0.10%)
Apr 13, 2006 38.16 38.29 38.16 38.26 840 +0.16(+0.43%)
Apr 12, 2006 38.14 38.21 38.01 38.10 89,633 -0.02(-0.06%)
Apr 11, 2006 38.26 38.26 38.00 38.12 50,419 -0.14(-0.37%)
Apr 10, 2006 38.28 38.54 38.19 38.26 112,462 +0.05(+0.13%)
Apr 07, 2006 38.34 38.34 38.16 38.21 36,833 -0.27(-0.70%)
Apr 06, 2006 38.53 38.53 38.39 38.49 136,411 -0.07(-0.19%)
Apr 05, 2006 38.61 38.63 38.41 38.56 102,938 +0.14(+0.37%)
Apr 04, 2006 38.27 38.59 38.06 38.41 16,806 +0.32(+0.84%)
Apr 03, 2006 38.06 38.36 38.06 38.09 26,469 +0.09(+0.24%)
Mar 31, 2006 38.12 38.12 38.00 38.00 50,278 -0.01(-0.02%)
Mar 30, 2006 38.13 38.25 37.99 38.01 42,155 -0.17(-0.45%)
Mar 29, 2006 38.15 38.23 37.94 38.18 1,295,068 +0.04(+0.09%)
Mar 28, 2006 38.46 38.57 38.11 38.14 17,366 -0.39(-1.02%)
Mar 27, 2006 38.49 38.55 38.43 38.54 1,680 -0.06(-0.17%)
Mar 24, 2006 38.45 38.69 38.45 38.60 37,814 +0.03(+0.07%)
Mar 23, 2006 38.64 38.69 38.47 38.57 26,329 -0.17(-0.44%)
Mar 22, 2006 38.48 38.77 38.48 38.74 144,394 +0.26(+0.69%)
Mar 21, 2006 38.62 38.71 38.44 38.48 36,133 -0.14(-0.37%)
Mar 20, 2006 38.69 38.74 38.53 38.62 337,387 -0.03(-0.07%)
Mar 17, 2006 38.71 38.71 38.61 38.65 153,637 -0.13(-0.33%)
Mar 16, 2006 38.86 38.90 38.76 38.78 580,378 +0.15(+0.39%)
Mar 15, 2006 38.45 38.66 38.44 38.63 493,266 +0.00(+0.00%)
Mar 14, 2006 38.32 38.63 38.32 38.63 80,530 +0.38(+0.99%)
Mar 13, 2006 38.36 38.49 38.24 38.25 165,402 +0.16(+0.41%)
Mar 10, 2006 38.04 38.18 38.04 38.09 198,874 +0.25(+0.66%)
Mar 09, 2006 38.13 38.13 37.81 37.84 61,763 -0.28(-0.73%)
Mar 08, 2006 37.88 38.16 37.85 38.12 54,900 +0.10(+0.26%)
Mar 07, 2006 37.70 38.05 37.70 38.02 83,471 +0.19(+0.51%)
Mar 06, 2006 37.90 37.90 37.71 37.83 668,051 -0.16(-0.41%)
Mar 03, 2006 37.95 38.09 37.93 37.99 63,724 -0.06(-0.17%)
Mar 02, 2006 38.11 38.17 38.02 38.05 8,123 -0.30(-0.78%)
Mar 01, 2006 38.27 38.38 38.21 38.35 64,704 +0.18(+0.46%)
Feb 28, 2006 38.56 38.43 38.14 38.17 69,606 -0.39(-1.01%)
Feb 27, 2006 38.58 38.61 38.51 38.56 1,377,559 +0.00(+0.00%)
Feb 24, 2006 38.39 38.58 38.35 38.56 21,428 +0.16(+0.41%)
Feb 23, 2006 38.34 38.46 38.17 38.41 1,413,693 -0.08(-0.20%)
Feb 22, 2006 37.96 38.54 37.96 38.49 1,608,366 +0.76(+2.03%)
Feb 21, 2006 37.77 37.82 37.72 37.72 35,993 +0.01(+0.02%)
Feb 17, 2006 37.84 37.87 37.71 37.71 37,814 -0.16(-0.41%)
Feb 16, 2006 37.71 37.87 37.62 37.87 292,150 +0.25(+0.66%)
Feb 15, 2006 37.75 37.75 37.36 37.62 1,787,494 +0.26(+0.69%)
Feb 14, 2006 37.83 37.51 37.11 37.36 816,928 +0.42(+1.14%)
Feb 13, 2006 37.05 37.06 36.92 36.94 918,046 -0.08(-0.21%)
Feb 10, 2006 36.77 37.02 36.60 37.02 3,798,232 +0.19(+0.50%)
Feb 09, 2006 36.59 36.87 36.59 36.84 77,589 +0.17(+0.47%)
Feb 08, 2006 36.49 36.66 36.41 36.66 1,663,967 +0.18(+0.49%)
Feb 07, 2006 36.45 36.56 36.45 36.49 964,683 -0.09(-0.23%)
Feb 06, 2006 36.51 36.57 36.49 36.57 32,072 +0.04(+0.10%)
Feb 03, 2006 36.46 36.65 36.42 36.54 768,749 -0.09(-0.25%)
Feb 02, 2006 36.82 36.82 36.60 36.63 423,799 -0.14(-0.37%)
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.