Skip to main content

S&P Bank ETF SPDR (NY: KBE )

46.91 +0.06 (+0.13%)
Streaming Delayed Price Updated: 10:13 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2017 36.30 36.63 36.25 36.42 1,725,761 +0.21(+0.58%)
Jul 28, 2017 36.36 36.51 36.01 36.21 2,620,055 -0.23(-0.62%)
Jul 27, 2017 36.51 36.75 36.26 36.44 2,305,450 -0.06(-0.16%)
Jul 26, 2017 37.14 37.19 36.37 36.50 2,806,075 -0.61(-1.65%)
Jul 25, 2017 37.03 37.36 37.01 37.11 5,654,470 +0.55(+1.52%)
Jul 24, 2017 36.28 36.62 36.28 36.56 1,020,318 +0.25(+0.69%)
Jul 21, 2017 36.51 36.67 36.14 36.30 1,937,283 -0.27(-0.74%)
Jul 20, 2017 36.62 36.83 36.38 36.57 1,303,460 -0.03(-0.07%)
Jul 19, 2017 36.77 36.85 36.39 36.60 1,497,899 -0.11(-0.30%)
Jul 18, 2017 36.52 36.78 36.40 36.71 5,448,464 -0.13(-0.36%)
Jul 17, 2017 36.75 36.93 36.54 36.84 1,404,063 +0.05(+0.14%)
Jul 14, 2017 36.52 36.99 36.23 36.79 1,946,587 -0.19(-0.52%)
Jul 13, 2017 36.98 37.06 36.52 36.98 1,484,467 +0.14(+0.39%)
Jul 12, 2017 36.77 37.04 36.69 36.84 1,169,648 -0.03(-0.09%)
Jul 11, 2017 37.04 37.05 36.67 36.88 3,213,073 -0.13(-0.34%)
Jul 10, 2017 37.04 37.19 36.85 37.00 2,060,827 -0.15(-0.41%)
Jul 07, 2017 37.15 37.22 36.73 37.15 2,624,421 +0.22(+0.59%)
Jul 06, 2017 37.42 37.45 36.88 36.93 3,844,665 -0.41(-1.10%)
Jul 05, 2017 37.56 37.56 36.96 37.35 4,814,664 +0.03(+0.07%)
Jul 03, 2017 36.88 37.61 36.85 37.32 2,765,449 +0.75(+2.04%)
Jun 30, 2017 36.94 37.01 36.45 36.57 3,629,882 -0.16(-0.43%)
Jun 29, 2017 37.14 37.25 36.35 36.73 7,270,396 +0.60(+1.65%)
Jun 28, 2017 35.77 36.31 35.77 36.14 4,177,002 +0.49(+1.37%)
Jun 27, 2017 35.69 36.04 35.56 35.65 4,007,488 +0.20(+0.57%)
Jun 26, 2017 35.35 35.76 35.13 35.45 2,444,300 +0.22(+0.62%)
Jun 23, 2017 35.63 35.63 35.13 35.23 3,206,338 -0.24(-0.66%)
Jun 22, 2017 35.57 35.70 35.25 35.46 1,792,676 -0.24(-0.66%)
Jun 21, 2017 36.28 36.28 35.65 35.70 1,991,003 -0.46(-1.28%)
Jun 20, 2017 36.58 36.59 36.14 36.16 1,545,727 -0.45(-1.24%)
Jun 19, 2017 36.71 36.95 36.52 36.62 1,678,843 +0.07(+0.18%)
Jun 16, 2017 36.64 36.64 36.34 36.55 2,787,785 -0.10(-0.27%)
Jun 15, 2017 36.62 37.05 36.48 36.65 2,091,723 -0.24(-0.66%)
Jun 14, 2017 36.58 36.89 36.08 36.89 2,766,915 -0.04(-0.11%)
Jun 13, 2017 36.95 37.17 36.77 36.93 2,321,142 +0.13(+0.36%)
Jun 12, 2017 36.86 37.27 36.53 36.80 3,833,292 +0.05(+0.14%)
Jun 09, 2017 36.01 36.92 36.00 36.75 7,415,481 +1.02(+2.86%)
Jun 08, 2017 34.79 36.17 34.73 35.72 3,476,748 +0.90(+2.60%)
Jun 07, 2017 34.64 34.96 34.50 34.82 2,184,089 +0.33(+0.95%)
Jun 06, 2017 34.33 34.67 34.17 34.49 2,533,748 -0.17(-0.48%)
Jun 05, 2017 34.74 35.04 34.66 34.66 1,921,801 -0.01(-0.02%)
Jun 02, 2017 34.61 35.04 34.47 34.67 1,690,931 -0.28(-0.81%)
Jun 01, 2017 34.69 34.98 34.23 34.95 3,286,129 +0.51(+1.48%)
May 31, 2017 34.71 34.86 33.92 34.44 3,162,313 -0.24(-0.70%)
May 30, 2017 34.88 34.91 34.44 34.69 1,958,909 -0.37(-1.05%)
May 26, 2017 35.07 35.21 34.94 35.05 1,485,489 -0.13(-0.36%)
May 25, 2017 35.28 35.52 35.09 35.18 1,853,045 -0.07(-0.19%)
May 24, 2017 35.49 35.51 35.02 35.25 1,273,092 -0.13(-0.36%)
May 23, 2017 34.97 35.57 34.77 35.37 1,798,954 +0.47(+1.34%)
May 22, 2017 34.94 35.03 34.60 34.90 1,510,773 +0.13(+0.39%)
May 19, 2017 34.77 35.05 34.69 34.77 1,744,520 +0.18(+0.51%)
May 18, 2017 34.28 34.83 34.27 34.59 3,093,689 +0.13(+0.39%)
May 17, 2017 35.07 35.23 34.14 34.46 6,157,952 -1.42(-3.97%)
May 16, 2017 35.84 35.93 35.51 35.88 1,674,107 +0.14(+0.40%)
May 15, 2017 35.57 35.88 35.49 35.74 2,030,977 +0.30(+0.85%)
May 12, 2017 35.30 35.44 35.00 35.44 2,744,863 -0.13(-0.38%)
May 11, 2017 35.88 35.91 35.29 35.57 1,514,530 -0.44(-1.21%)
May 10, 2017 35.81 36.06 35.69 36.01 2,052,529 +0.06(+0.16%)
May 09, 2017 36.25 36.42 35.76 35.95 1,432,525 -0.17(-0.46%)
May 08, 2017 36.10 36.21 35.94 36.12 3,132,097 +0.05(+0.14%)
May 05, 2017 36.27 36.44 35.82 36.07 2,086,003 -0.07(-0.19%)
May 04, 2017 36.40 36.50 36.02 36.14 2,389,950 +0.11(+0.30%)
May 03, 2017 35.59 36.08 35.43 36.03 3,171,999 +0.27(+0.75%)
May 02, 2017 35.97 36.05 35.56 35.76 3,830,313 -0.19(-0.54%)
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.