Skip to main content

S&P Bank ETF SPDR (NY: KBE )

47.11 +0.26 (+0.55%)
Streaming Delayed Price Updated: 2:07 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2006 38.94 38.94 38.80 38.83 733,209 -0.11(-0.29%)
Jan 30, 2006 38.92 38.94 38.91 38.94 60,811 -0.14(-0.36%)
Jan 27, 2006 39.07 39.21 38.88 39.08 698,727 +0.02(+0.06%)
Jan 26, 2006 38.94 39.18 38.86 39.06 3,967,963 +0.62(+1.62%)
Jan 25, 2006 38.21 38.44 38.21 38.44 4,410 +0.19(+0.51%)
Jan 24, 2006 38.38 38.42 38.24 38.24 143,140 +0.16(+0.41%)
Jan 23, 2006 38.10 38.30 38.08 38.08 702,202 +0.07(+0.20%)
Jan 20, 2006 38.59 38.59 37.99 38.01 3,373,617 -0.80(-2.06%)
Jan 19, 2006 39.09 39.15 38.77 38.81 128,438 -0.40(-1.03%)
Jan 18, 2006 39.17 39.27 39.17 39.21 28,200 +0.00(+0.00%)
Jan 17, 2006 39.09 39.21 39.09 39.21 47,312 -0.34(-0.87%)
Jan 13, 2006 39.48 39.56 39.42 39.56 1,227,049 +0.17(+0.44%)
Jan 12, 2006 39.57 39.64 39.39 39.39 629,095 -0.40(-1.00%)
Jan 11, 2006 39.68 39.83 39.68 39.78 23,923 +0.09(+0.23%)
Jan 10, 2006 39.48 39.69 39.43 39.69 515,491 -0.04(-0.11%)
Jan 09, 2006 39.75 39.83 39.67 39.74 206,490 +0.10(+0.26%)
Jan 06, 2006 39.78 39.78 39.36 39.63 62,949 +0.14(+0.36%)
Jan 05, 2006 39.49 39.49 39.36 39.49 48,247 +0.05(+0.13%)
Jan 04, 2006 39.54 39.58 39.28 39.44 70,166 +0.00(+0.00%)
Jan 03, 2006 38.85 39.54 38.63 39.44 2,341,431 +0.56(+1.44%)
Dec 30, 2005 38.83 38.88 38.69 38.88 136,457 -0.16(-0.40%)
Dec 29, 2005 39.16 39.16 39.03 39.03 87,407 -0.17(-0.44%)
Dec 28, 2005 39.21 39.24 39.18 39.21 241,239 -0.15(-0.38%)
Dec 27, 2005 39.58 39.73 39.36 39.36 49,851 -0.28(-0.70%)
Dec 23, 2005 39.66 39.66 39.63 39.63 14,701 +0.09(+0.23%)
Dec 22, 2005 39.36 39.54 39.36 39.54 22,052 +0.13(+0.34%)
Dec 21, 2005 39.45 39.66 39.41 39.41 935 +0.19(+0.48%)
Dec 20, 2005 39.27 39.36 39.15 39.22 32,744 +0.02(+0.06%)
Dec 19, 2005 39.36 39.38 39.20 39.20 44,372 -0.30(-0.76%)
Dec 16, 2005 39.70 39.72 39.50 39.50 29,937 +0.00(+0.00%)
Dec 15, 2005 39.64 39.64 39.50 39.50 21,384 -0.17(-0.43%)
Dec 14, 2005 39.54 39.69 39.48 39.67 30,873 +0.21(+0.53%)
Dec 13, 2005 38.86 39.46 38.86 39.46 8,820 +0.61(+1.58%)
Dec 12, 2005 38.95 38.95 38.69 38.85 303,387 -0.19(-0.50%)
Dec 09, 2005 38.62 39.06 38.62 39.04 268,103 +0.49(+1.26%)
Dec 08, 2005 38.74 38.91 38.56 38.56 387,587 +0.00(+0.00%)
Dec 07, 2005 38.85 38.85 38.56 38.56 291,359 -0.54(-1.38%)
Dec 06, 2005 39.31 39.44 39.09 39.09 476,198 -0.02(-0.06%)
Dec 05, 2005 38.88 39.21 38.80 39.12 418,327 -0.03(-0.08%)
Dec 02, 2005 39.06 39.24 39.00 39.15 1,363,774 +0.04(+0.11%)
Dec 01, 2005 39.09 39.26 39.06 39.10 589,267 +0.30(+0.77%)
Nov 30, 2005 39.36 39.39 38.80 38.80 654,221 -0.61(-1.56%)
Nov 29, 2005 39.51 39.58 39.39 39.42 1,991,399 -0.13(-0.32%)
Nov 25, 2005 39.47 39.57 39.46 39.54 121,355 +0.02(+0.04%)
Nov 23, 2005 39.27 39.67 39.27 39.53 14,968 +0.32(+0.82%)
Nov 22, 2005 38.71 39.27 38.71 39.21 135,388 +0.19(+0.50%)
Nov 21, 2005 38.68 39.01 38.68 39.01 38,491 +0.32(+0.83%)
Nov 18, 2005 38.82 38.82 38.57 38.69 269,974 +0.16(+0.41%)
Nov 17, 2005 38.11 38.53 38.11 38.53 404,695 +0.44(+1.16%)
Nov 16, 2005 38.18 38.19 37.99 38.09 157,440 -0.16(-0.41%)
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.