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 (%)
May 31, 2007 44.03 44.04 43.73 43.81 178,824 -0.11(-0.26%)
May 30, 2007 43.71 43.94 43.55 43.92 163,989 +0.20(+0.46%)
May 29, 2007 43.79 43.87 43.59 43.72 125,498 -0.01(-0.03%)
May 25, 2007 43.67 43.73 43.50 43.73 183,369 +0.10(+0.24%)
May 24, 2007 43.98 44.14 43.53 43.63 207,292 -0.34(-0.77%)
May 23, 2007 44.07 44.23 43.97 43.97 389,191 +0.04(+0.10%)
May 22, 2007 43.96 44.16 43.78 43.92 771,567 -0.10(-0.22%)
May 21, 2007 44.01 44.13 43.88 44.02 430,623 -0.06(-0.13%)
May 18, 2007 44.03 44.17 44.01 44.07 155,703 +0.12(+0.26%)
May 17, 2007 43.96 44.03 43.80 43.96 77,651 -0.02(-0.05%)
May 16, 2007 43.46 44.00 43.66 43.98 189,249 +0.53(+1.22%)
May 15, 2007 43.51 43.86 43.45 43.45 272,113 +0.01(+0.02%)
May 14, 2007 43.77 43.77 43.32 43.44 125,899 -0.33(-0.75%)
May 11, 2007 43.58 43.83 43.54 43.77 433,296 +0.30(+0.69%)
May 10, 2007 43.99 43.99 43.46 43.47 237,364 -0.64(-1.44%)
May 09, 2007 43.81 44.17 43.79 44.11 126,166 +0.35(+0.80%)
May 08, 2007 43.81 43.92 43.71 43.76 289,621 -0.20(-0.46%)
May 07, 2007 43.99 44.04 43.87 43.96 19,513 +0.14(+0.32%)
May 04, 2007 43.90 43.94 43.75 43.82 361,392 +0.13(+0.29%)
May 03, 2007 43.64 43.77 43.52 43.69 40,763 +0.23(+0.53%)
May 02, 2007 43.40 43.59 43.38 43.46 137,393 +0.09(+0.21%)
May 01, 2007 43.40 43.46 43.03 43.37 374,356 +0.22(+0.52%)
Apr 30, 2007 43.60 43.72 43.14 43.14 918,449 -0.42(-0.96%)
Apr 27, 2007 43.50 43.66 43.36 43.56 89,412 -0.10(-0.24%)
Apr 26, 2007 43.64 43.79 43.42 43.67 87,006 -0.01(-0.01%)
Apr 25, 2007 43.34 43.70 43.28 43.67 82,061 +0.54(+1.26%)
Apr 24, 2007 43.26 43.32 42.95 43.13 563,205 -0.18(-0.41%)
Apr 23, 2007 43.70 43.70 43.25 43.31 399,081 -0.34(-0.79%)
Apr 20, 2007 43.75 43.75 43.48 43.65 2,453,698 +0.11(+0.26%)
Apr 19, 2007 43.35 43.67 43.21 43.54 506,938 -0.04(-0.10%)
Apr 18, 2007 43.10 43.73 43.10 43.58 562,804 +0.64(+1.50%)
Apr 17, 2007 42.99 43.15 42.90 42.94 682,020 -0.02(-0.03%)
Apr 16, 2007 42.39 43.17 42.39 42.96 976,453 +0.82(+1.94%)
Apr 13, 2007 41.80 42.17 41.80 42.14 848,149 +0.27(+0.65%)
Apr 12, 2007 41.88 41.88 41.64 41.87 42,367 -0.05(-0.11%)
Apr 11, 2007 42.24 42.24 41.85 41.92 135,522 -0.34(-0.81%)
Apr 10, 2007 42.12 42.29 42.12 42.26 44,238 +0.16(+0.39%)
Apr 09, 2007 42.23 42.27 42.00 42.09 406,699 -0.17(-0.41%)
Apr 05, 2007 42.10 42.27 41.98 42.27 76,314 +0.14(+0.34%)
Apr 04, 2007 42.25 42.34 42.04 42.12 210,633 -0.12(-0.28%)
Apr 03, 2007 41.97 42.35 41.97 42.24 313,946 +0.52(+1.24%)
Apr 02, 2007 42.27 42.27 41.56 41.73 204,886 -0.77(-1.81%)
Mar 30, 2007 42.61 42.67 42.03 42.50 180,829 -0.04(-0.11%)
Mar 29, 2007 42.61 42.61 42.23 42.54 176,018 +0.34(+0.80%)
Mar 28, 2007 42.54 42.54 42.12 42.21 56,935 -0.49(-1.16%)
Mar 27, 2007 42.84 42.84 42.63 42.70 36,219 -0.26(-0.61%)
Mar 26, 2007 43.16 43.16 42.55 42.96 99,035 -0.16(-0.36%)
Mar 23, 2007 43.10 43.28 43.01 43.12 39,827 +0.04(+0.10%)
Mar 22, 2007 43.41 43.41 42.98 43.07 695,118 -0.33(-0.76%)
Mar 21, 2007 42.46 43.56 42.30 43.40 376,762 +1.00(+2.36%)
Mar 20, 2007 42.03 42.45 42.02 42.40 696,588 +0.36(+0.85%)
Mar 19, 2007 41.98 42.15 41.79 42.04 781,858 +0.43(+1.02%)
Mar 16, 2007 41.98 42.12 41.53 41.62 1,031,117 -0.43(-1.03%)
Mar 15, 2007 41.64 42.32 41.64 42.05 218,118 +0.42(+1.00%)
Mar 14, 2007 41.51 41.78 40.83 41.63 2,211,255 +0.20(+0.47%)
Mar 13, 2007 42.80 42.64 41.44 41.44 2,945,400 -1.36(-3.18%)
Mar 12, 2007 42.71 42.88 42.65 42.80 47,178 -0.09(-0.21%)
Mar 09, 2007 43.08 43.10 42.72 42.89 296,170 +0.04(+0.10%)
Mar 08, 2007 42.76 43.16 42.72 42.84 83,799 +0.30(+0.70%)
Mar 07, 2007 42.82 42.86 42.52 42.54 232,419 -0.35(-0.82%)
Mar 06, 2007 42.40 42.97 42.29 42.90 3,086,401 +0.85(+2.01%)
Mar 05, 2007 42.36 42.69 42.05 42.05 402,423 -0.76(-1.78%)
Mar 02, 2007 42.95 43.19 42.81 42.81 180,696 -0.32(-0.75%)
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.