Skip to main content

S&P Bank ETF SPDR (NY: KBE )

53.29 +0.21 (+0.40%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2017 38.25 38.51 38.18 38.20 1,283,432 -0.01(-0.02%)
Oct 30, 2017 38.63 38.08 38.20 2,253,355 -0.49(-1.28%)
Oct 27, 2017 38.41 38.76 38.40 38.70 1,616,935 +0.26(+0.68%)
Oct 26, 2017 38.00 38.54 38.00 38.44 1,492,803 +0.38(+0.99%)
Oct 25, 2017 38.41 38.54 37.76 38.06 1,643,402 -0.19(-0.50%)
Oct 24, 2017 38.26 38.41 38.11 38.26 1,916,853 +0.28(+0.73%)
Oct 23, 2017 38.31 38.49 37.92 37.98 1,479,543 -0.33(-0.85%)
Oct 20, 2017 38.34 38.41 38.16 38.31 5,180,199 +0.51(+1.35%)
Oct 19, 2017 37.25 37.92 37.23 37.79 1,808,568 +0.23(+0.60%)
Oct 18, 2017 37.50 37.67 37.36 37.57 1,394,442 +0.27(+0.72%)
Oct 17, 2017 37.79 37.79 37.23 37.30 2,266,324 -0.33(-0.87%)
Oct 16, 2017 37.43 37.77 37.33 37.63 1,691,772 +0.21(+0.56%)
Oct 13, 2017 37.45 37.67 37.04 37.42 1,960,175 -0.18(-0.47%)
Oct 12, 2017 37.95 37.98 37.52 37.59 1,641,851 -0.26(-0.69%)
Oct 11, 2017 37.90 38.03 37.72 37.85 1,367,971 -0.19(-0.51%)
Oct 10, 2017 37.88 38.09 37.75 38.05 1,800,930 +0.29(+0.78%)
Oct 09, 2017 38.09 38.09 37.67 37.75 776,101 -0.18(-0.46%)
Oct 06, 2017 38.05 38.26 37.75 37.93 3,553,926 +0.02(+0.04%)
Oct 05, 2017 37.55 38.04 37.33 37.91 3,358,207 +0.48(+1.28%)
Oct 04, 2017 37.77 37.78 37.39 37.43 2,290,056 -0.40(-1.06%)
Oct 03, 2017 38.01 38.08 37.58 37.84 1,877,842 -0.13(-0.33%)
Oct 02, 2017 37.71 37.98 37.51 37.96 3,382,384 +0.20(+0.53%)
Sep 29, 2017 37.57 38.06 37.48 37.76 3,990,650 +0.19(+0.51%)
Sep 28, 2017 37.48 37.57 37.07 37.57 1,857,265 +0.18(+0.47%)
Sep 27, 2017 37.67 36.97 37.39 2,470,804 +0.76(+2.08%)
Sep 26, 2017 36.55 36.74 36.38 36.63 1,182,796 +0.20(+0.55%)
Sep 25, 2017 36.31 36.64 36.14 36.43 1,709,332 +0.02(+0.05%)
Sep 22, 2017 36.24 36.44 36.09 36.41 1,412,550 +0.04(+0.12%)
Sep 21, 2017 36.09 36.47 36.09 36.37 2,042,187 +0.15(+0.42%)
Sep 20, 2017 35.80 36.31 35.48 36.22 8,981,310 +0.44(+1.22%)
Sep 19, 2017 35.55 35.91 35.54 35.78 2,566,268 +0.25(+0.71%)
Sep 18, 2017 35.26 35.67 35.22 35.53 2,164,340 +0.44(+1.24%)
Sep 15, 2017 34.78 35.14 34.70 35.10 2,132,650 +0.17(+0.49%)
Sep 14, 2017 35.29 35.36 34.88 34.93 3,096,403 -0.30(-0.85%)
Sep 13, 2017 35.03 35.28 34.93 35.23 2,887,085 +0.10(+0.28%)
Sep 12, 2017 34.58 35.23 34.52 35.13 6,405,798 +0.74(+2.16%)
Sep 11, 2017 34.00 34.57 33.83 34.38 5,257,800 +0.83(+2.49%)
Sep 08, 2017 33.21 33.74 33.08 33.55 4,058,468 +0.34(+1.03%)
Sep 07, 2017 33.97 34.03 33.04 33.21 4,998,797 -0.83(-2.45%)
Sep 06, 2017 34.18 34.33 33.91 34.04 3,318,897 +0.03(+0.10%)
Sep 05, 2017 34.73 34.85 33.93 34.01 3,058,034 -1.03(-2.95%)
Sep 01, 2017 34.89 35.21 34.81 35.04 1,837,681 +0.24(+0.70%)
Aug 31, 2017 34.88 35.00 34.74 34.80 2,113,586 -0.01(-0.02%)
Aug 30, 2017 34.73 34.93 34.58 34.81 877,810 +0.17(+0.48%)
Aug 29, 2017 34.41 34.72 34.29 34.64 1,523,280 -0.24(-0.69%)
Aug 28, 2017 35.24 35.27 34.75 34.88 1,440,197 -0.27(-0.76%)
Aug 25, 2017 35.29 34.98 35.15 1,460,255 +0.18(+0.52%)
Aug 24, 2017 35.02 35.03 34.79 34.97 1,567,855 +0.13(+0.36%)
Aug 23, 2017 34.46 35.08 34.45 34.84 1,258,230 +0.06(+0.17%)
Aug 22, 2017 34.61 34.83 34.54 34.78 1,565,993 +0.35(+1.02%)
Aug 21, 2017 34.48 34.56 34.25 34.43 1,422,002 -0.10(-0.29%)
Aug 18, 2017 34.28 34.78 34.22 34.53 2,983,460 -0.01(-0.02%)
Aug 17, 2017 35.30 35.39 34.48 34.54 3,232,333 -0.89(-2.52%)
Aug 16, 2017 35.67 35.74 35.31 35.44 1,842,928 -0.11(-0.31%)
Aug 15, 2017 35.98 36.04 35.53 35.54 1,109,931 -0.05(-0.14%)
Aug 14, 2017 35.28 35.70 35.28 35.59 2,314,961 +0.68(+1.96%)
Aug 11, 2017 35.13 35.35 34.76 34.91 2,432,778 -0.22(-0.62%)
Aug 10, 2017 35.77 35.83 35.10 35.13 2,920,722 -0.95(-2.64%)
Aug 09, 2017 36.01 36.22 35.91 36.08 2,186,047 -0.34(-0.94%)
Aug 08, 2017 36.29 36.94 36.24 36.42 1,756,243 +0.08(+0.23%)
Aug 07, 2017 36.55 36.66 36.33 36.34 1,286,822 -0.22(-0.59%)
Aug 04, 2017 36.59 36.82 36.44 36.55 2,213,395 +0.29(+0.80%)
Aug 03, 2017 36.39 36.49 36.16 36.26 1,383,882 -0.21(-0.57%)
Aug 02, 2017 36.49 36.58 36.22 36.47 1,040,654 +0.02(+0.07%)
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.