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 30, 2008 28.78 28.78 28.09 28.13 2,749,787 -0.37(-1.31%)
May 29, 2008 28.09 28.71 27.98 28.50 3,365,991 +0.44(+1.57%)
May 28, 2008 28.75 28.75 27.54 28.06 4,427,166 -0.41(-1.45%)
May 27, 2008 28.45 28.64 28.12 28.47 795,932 +0.26(+0.93%)
May 26, 2008 28.78 28.78 28.21 28.21 0 +0.00(+0.00%)
May 23, 2008 28.78 28.78 28.21 28.21 2,092,478 -0.56(-1.95%)
May 22, 2008 28.38 29.10 28.30 28.77 3,577,480 +0.39(+1.37%)
May 21, 2008 29.18 29.22 28.30 28.38 5,048,468 -0.70(-2.39%)
May 20, 2008 29.67 29.67 28.97 29.08 3,314,203 -0.68(-2.29%)
May 19, 2008 30.01 30.41 29.66 29.76 2,978,661 -0.11(-0.35%)
May 16, 2008 30.64 30.64 29.60 29.86 5,888,501 -0.67(-2.18%)
May 15, 2008 30.19 30.56 29.88 30.53 1,142,408 +0.38(+1.27%)
May 14, 2008 30.26 30.34 30.05 30.15 1,624,987 +0.19(+0.65%)
May 13, 2008 30.68 30.68 29.86 29.95 6,502,698 -0.66(-2.15%)
May 12, 2008 30.24 30.63 30.09 30.61 3,286,903 +0.61(+2.02%)
May 09, 2008 30.05 30.65 29.91 30.00 3,959,004 -0.16(-0.52%)
May 08, 2008 30.83 30.86 29.95 30.16 4,323,141 -0.43(-1.42%)
May 07, 2008 31.81 31.81 30.58 30.59 5,680,962 -1.24(-3.90%)
May 06, 2008 31.18 31.96 30.88 31.84 3,275,052 +0.41(+1.31%)
May 05, 2008 31.81 31.90 31.43 31.43 1,541,172 -0.34(-1.06%)
May 02, 2008 32.44 32.76 31.63 31.76 7,936,131 -0.16(-0.49%)
May 01, 2008 30.68 32.44 30.57 31.92 5,792,082 +1.41(+4.61%)
Apr 30, 2008 30.91 31.21 30.45 30.51 3,356,126 -0.37(-1.19%)
Apr 29, 2008 31.11 31.25 30.71 30.88 3,377,412 -0.19(-0.60%)
Apr 28, 2008 31.01 31.40 30.68 31.07 829,040 +0.02(+0.05%)
Apr 25, 2008 30.62 31.10 30.12 31.05 5,407,772 +0.78(+2.57%)
Apr 24, 2008 29.17 30.47 29.17 30.27 5,245,979 +1.22(+4.20%)
Apr 23, 2008 29.36 29.51 28.81 29.05 3,502,304 -0.25(-0.87%)
Apr 22, 2008 29.27 29.48 28.92 29.31 4,727,797 +0.00(+0.00%)
Apr 21, 2008 29.88 29.88 29.17 29.31 2,900,352 -0.76(-2.51%)
Apr 18, 2008 30.67 30.97 30.03 30.06 6,757,221 +0.58(+1.95%)
Apr 17, 2008 29.00 29.83 28.72 29.49 3,632,498 +0.25(+0.84%)
Apr 16, 2008 28.78 29.26 28.71 29.24 4,135,667 +0.95(+3.36%)
Apr 15, 2008 28.42 28.81 27.80 28.29 4,727,630 +0.36(+1.29%)
Apr 14, 2008 28.87 28.91 27.83 27.93 5,686,570 -1.14(-3.94%)
Apr 11, 2008 29.23 29.92 29.08 29.08 6,697,592 -0.58(-1.97%)
Apr 10, 2008 29.55 30.11 29.25 29.66 1,266,781 -0.04(-0.15%)
Apr 09, 2008 30.38 30.47 29.64 29.70 2,870,542 -0.60(-1.98%)
Apr 08, 2008 30.53 30.72 30.04 30.30 4,089,842 -0.52(-1.70%)
Apr 07, 2008 30.84 31.48 30.72 30.83 2,573,182 +0.40(+1.33%)
Apr 04, 2008 31.10 31.16 30.30 30.42 2,693,139 -0.64(-2.07%)
Apr 03, 2008 30.77 31.31 30.50 31.07 2,387,802 +0.08(+0.27%)
Apr 02, 2008 31.40 31.87 30.81 30.98 3,571,920 -0.19(-0.62%)
Apr 01, 2008 30.24 31.37 29.92 31.18 6,182,646 +2.11(+7.26%)
Mar 31, 2008 29.23 29.72 28.77 29.07 5,519,878 +0.12(+0.41%)
Mar 28, 2008 29.43 29.94 28.81 28.95 5,464,120 -0.63(-2.12%)
Mar 27, 2008 30.37 30.59 29.58 29.58 7,052,626 -0.54(-1.79%)
Mar 26, 2008 31.79 31.79 30.12 30.12 3,934,262 -1.42(-4.51%)
Mar 25, 2008 31.71 31.87 30.94 31.54 1,977,374 -0.44(-1.38%)
Mar 24, 2008 31.78 32.96 31.61 31.98 7,431,438 +0.03(+0.09%)
Mar 21, 2008 29.88 31.95 29.00 31.95 4,480,676 +0.00(+0.00%)
Mar 20, 2008 29.88 31.95 29.00 31.95 4,480,676 +2.39(+8.10%)
Mar 19, 2008 30.12 31.10 29.55 29.55 8,887,268 -0.58(-1.91%)
Mar 18, 2008 29.40 30.23 28.88 30.13 3,013,257 +1.92(+6.79%)
Mar 17, 2008 27.89 28.78 27.15 28.22 5,747,459 -0.43(-1.49%)
Mar 14, 2008 30.42 30.42 28.27 28.64 12,155,201 -1.29(-4.30%)
Mar 13, 2008 29.29 30.15 28.43 29.93 11,282,870 +0.01(+0.03%)
Mar 12, 2008 30.54 31.52 29.64 29.92 2,371,331 -0.54(-1.78%)
Mar 11, 2008 28.79 30.52 28.79 30.46 4,394,911 +2.46(+8.77%)
Mar 10, 2008 28.81 29.08 27.85 28.01 2,824,051 -0.80(-2.78%)
Mar 07, 2008 28.09 29.45 27.95 28.81 5,409,903 +0.39(+1.37%)
Mar 06, 2008 29.54 29.54 28.42 28.42 3,386,555 -1.25(-4.21%)
Mar 05, 2008 30.09 30.45 29.23 29.67 2,162,953 -0.13(-0.43%)
Mar 04, 2008 29.84 29.95 28.77 29.79 5,027,714 -0.13(-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.