Skip to main content

S&P Bank ETF SPDR (NY: KBE )

47.10 +0.25 (+0.53%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 28, 2007 39.32 39.38 38.94 39.21 557,859 -0.15(-0.38%)
Sep 27, 2007 39.34 39.40 39.06 39.36 472,456 +0.22(+0.57%)
Sep 26, 2007 39.24 39.45 38.93 39.13 563,739 -0.01(-0.04%)
Sep 25, 2007 39.13 39.27 38.83 39.15 768,894 -0.16(-0.40%)
Sep 24, 2007 39.92 39.92 39.20 39.30 1,058,382 -0.55(-1.39%)
Sep 21, 2007 40.22 40.22 39.64 39.86 1,934,865 -0.42(-1.04%)
Sep 20, 2007 40.99 40.99 40.14 40.28 3,079,451 -0.78(-1.90%)
Sep 19, 2007 41.20 41.61 40.79 41.05 2,087,761 +0.19(+0.48%)
Sep 18, 2007 39.46 41.61 39.12 40.86 1,592,183 +1.68(+4.28%)
Sep 17, 2007 39.15 39.27 38.91 39.18 1,154,076 -0.12(-0.30%)
Sep 14, 2007 38.85 39.33 38.83 39.30 1,775,018 +0.15(+0.38%)
Sep 13, 2007 38.93 39.24 38.85 39.15 1,625,997 +0.62(+1.61%)
Sep 12, 2007 38.61 38.85 38.37 38.53 1,000,243 -0.18(-0.46%)
Sep 11, 2007 38.22 38.96 38.22 38.71 1,657,539 +0.58(+1.53%)
Sep 10, 2007 38.38 38.58 37.72 38.13 1,207,135 -0.14(-0.37%)
Sep 07, 2007 38.48 38.71 38.12 38.27 1,472,566 -0.49(-1.27%)
Sep 06, 2007 38.91 38.94 38.38 38.77 1,129,484 +0.04(+0.10%)
Sep 05, 2007 39.44 39.44 38.65 38.73 831,442 -0.83(-2.10%)
Sep 04, 2007 39.22 39.78 39.12 39.56 512,016 +0.37(+0.94%)
Aug 31, 2007 39.48 39.52 38.96 39.19 814,335 +0.43(+1.10%)
Aug 30, 2007 38.82 39.19 38.58 38.77 1,219,966 -0.43(-1.11%)
Aug 29, 2007 38.81 39.21 38.35 39.20 965,227 +0.60(+1.55%)
Aug 28, 2007 39.15 39.27 38.54 38.60 3,453,674 -1.47(-3.66%)
Aug 27, 2007 40.11 40.15 39.78 40.07 313,812 -0.35(-0.87%)
Aug 24, 2007 40.14 40.42 39.72 40.42 1,160,625 +0.35(+0.88%)
Aug 23, 2007 40.64 40.64 39.80 40.07 880,091 -0.28(-0.70%)
Aug 22, 2007 40.75 40.81 39.75 40.35 1,172,119 +0.05(+0.13%)
Aug 21, 2007 40.06 40.67 39.90 40.30 987,146 +0.18(+0.45%)
Aug 20, 2007 40.94 40.94 39.51 40.12 1,109,436 -0.58(-1.43%)
Aug 17, 2007 41.32 41.71 39.93 40.70 2,671,134 +0.94(+2.37%)
Aug 16, 2007 37.38 39.76 37.08 39.76 2,633,191 +2.20(+5.86%)
Aug 15, 2007 37.76 38.71 37.46 37.56 1,324,882 -0.22(-0.59%)
Aug 14, 2007 38.79 38.79 37.78 37.78 732,794 -0.92(-2.38%)
Aug 13, 2007 39.62 39.70 38.71 38.71 1,071,479 -0.34(-0.86%)
Aug 10, 2007 38.54 39.58 38.36 39.04 1,919,227 -0.07(-0.19%)
Aug 09, 2007 39.43 40.18 38.96 39.12 1,167,441 -1.62(-3.97%)
Aug 08, 2007 40.32 41.24 39.74 40.73 2,584,542 +0.73(+1.81%)
Aug 07, 2007 39.49 40.70 39.15 40.01 6,010,150 +1.90(+4.99%)
Aug 06, 2007 37.73 38.11 37.52 38.11 897,332 -1.02(-2.60%)
Aug 03, 2007 39.12 39.12 39.12 39.12 0 +0.00(+0.00%)
Aug 02, 2007 39.05 39.51 38.78 39.12 902,544 +0.13(+0.35%)
Aug 01, 2007 38.72 39.00 38.08 38.99 3,405,159 +0.33(+0.85%)
Jul 31, 2007 39.73 40.07 38.66 38.66 1,103,823 -0.86(-2.18%)
Jul 30, 2007 38.85 39.68 38.62 39.52 917,513 +0.75(+1.93%)
Jul 27, 2007 39.18 39.63 38.77 38.77 597,687 -0.32(-0.82%)
Jul 26, 2007 39.60 39.60 38.63 39.09 3,333,388 -0.97(-2.41%)
Jul 25, 2007 40.05 40.34 38.89 40.06 3,633,568 +0.28(+0.72%)
Jul 24, 2007 40.40 40.63 39.61 39.78 422,203 -1.15(-2.82%)
Jul 23, 2007 41.26 41.36 40.92 40.93 304,323 -0.11(-0.27%)
Jul 20, 2007 41.53 41.76 40.84 41.04 1,025,904 -0.60(-1.44%)
Jul 19, 2007 42.18 42.22 41.44 41.64 593,143 -0.28(-0.66%)
Jul 18, 2007 42.32 42.32 41.47 41.92 597,152 -0.61(-1.44%)
Jul 17, 2007 42.33 42.75 42.33 42.53 1,065,732 +0.19(+0.46%)
Jul 16, 2007 42.27 42.64 42.24 42.33 274,652 +0.06(+0.14%)
Jul 13, 2007 42.21 42.46 42.09 42.27 405,897 +0.04(+0.09%)
Jul 12, 2007 41.47 42.24 41.47 42.24 1,135,498 +1.07(+2.60%)
Jul 11, 2007 40.96 41.34 40.92 41.17 1,766,999 +0.14(+0.35%)
Jul 10, 2007 41.59 41.80 40.98 41.02 2,128,659 -0.74(-1.77%)
Jul 09, 2007 42.00 42.03 41.75 41.77 72,438 -0.30(-0.71%)
Jul 06, 2007 41.97 42.10 41.83 42.06 156,906 +0.05(+0.12%)
Jul 05, 2007 42.17 42.23 41.87 42.01 305,793 -0.19(-0.46%)
Jul 03, 2007 42.03 42.39 42.03 42.21 256,342 +0.27(+0.64%)
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.