Skip to main content

S&P Bank ETF SPDR (NY: KBE )

47.11 +0.26 (+0.55%)
Streaming Delayed Price Updated: 12:34 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2018 41.42 41.53 40.95 41.21 1,484,032 -0.16(-0.39%)
Jul 30, 2018 41.53 41.80 41.36 41.37 1,262,150 -0.14(-0.33%)
Jul 27, 2018 41.52 41.80 41.21 41.51 1,373,489 +0.03(+0.08%)
Jul 26, 2018 41.32 41.88 41.31 41.47 2,359,416 +0.14(+0.35%)
Jul 25, 2018 41.70 41.70 41.12 41.33 1,802,822 -0.43(-1.02%)
Jul 24, 2018 42.23 42.23 41.55 41.75 3,235,446 -0.34(-0.81%)
Jul 23, 2018 41.57 42.23 41.54 42.09 2,181,702 +0.55(+1.34%)
Jul 20, 2018 41.34 41.74 41.22 41.54 1,758,659 +0.17(+0.41%)
Jul 19, 2018 41.36 41.53 41.04 41.37 1,929,861 -0.15(-0.37%)
Jul 18, 2018 40.94 41.58 40.94 41.52 2,267,538 +0.62(+1.52%)
Jul 17, 2018 40.82 41.11 40.79 40.90 1,600,282 +0.07(+0.17%)
Jul 16, 2018 40.41 40.92 40.41 40.83 2,025,748 +0.54(+1.33%)
Jul 13, 2018 40.63 40.71 40.14 40.29 2,566,230 -0.46(-1.13%)
Jul 12, 2018 41.33 41.40 40.40 40.76 3,218,570 -0.36(-0.87%)
Jul 11, 2018 40.95 41.39 40.95 41.11 2,396,239 -0.16(-0.39%)
Jul 10, 2018 41.86 41.96 41.05 41.28 2,484,989 -0.46(-1.10%)
Jul 09, 2018 40.97 41.86 40.93 41.74 3,545,735 +0.94(+2.30%)
Jul 06, 2018 40.41 40.95 40.19 40.80 1,446,869 +0.27(+0.67%)
Jul 05, 2018 40.57 40.84 40.33 40.52 2,331,781 +0.11(+0.27%)
Jul 03, 2018 40.41 40.41 40.41 0 -0.20(-0.48%)
Jul 02, 2018 40.04 40.61 39.92 40.61 2,176,974 +0.38(+0.93%)
Jun 29, 2018 41.15 40.23 40.23 2,243,131 -0.27(-0.67%)
Jun 28, 2018 40.44 40.75 40.23 40.51 4,646,636 +0.07(+0.17%)
Jun 27, 2018 41.12 41.25 40.35 40.44 1,891,922 -0.76(-1.84%)
Jun 26, 2018 41.49 41.49 40.95 41.20 2,065,334 -0.26(-0.62%)
Jun 25, 2018 41.76 41.83 41.09 41.45 2,322,826 -0.43(-1.02%)
Jun 22, 2018 42.62 42.62 41.80 41.88 2,144,704 -0.41(-0.97%)
Jun 21, 2018 42.33 42.64 41.92 42.29 1,446,842 -0.14(-0.32%)
Jun 20, 2018 42.61 42.70 42.33 42.43 1,058,710 +0.10(+0.24%)
Jun 19, 2018 41.76 42.40 41.69 42.33 1,188,131 +0.23(+0.55%)
Jun 18, 2018 41.81 42.31 41.57 42.09 1,249,721 +0.05(+0.12%)
Jun 15, 2018 42.28 41.48 42.04 3,067,364 -0.14(-0.32%)
Jun 14, 2018 42.51 42.57 41.87 42.18 2,623,830 -0.19(-0.44%)
Jun 13, 2018 42.61 42.97 42.21 42.37 2,612,734 -0.24(-0.56%)
Jun 12, 2018 42.92 43.05 42.37 42.61 2,838,834 -0.25(-0.58%)
Jun 11, 2018 43.42 43.52 42.73 42.85 1,757,776 -0.43(-1.00%)
Jun 08, 2018 43.01 43.35 42.89 43.29 1,553,657 +0.19(+0.43%)
Jun 07, 2018 43.20 43.42 42.84 43.10 2,453,656 +0.03(+0.06%)
Jun 06, 2018 43.12 43.07 1,918,326 +0.88(+2.08%)
Jun 05, 2018 42.29 42.40 41.98 42.20 2,214,605 -0.16(-0.38%)
Jun 04, 2018 42.03 42.38 41.99 42.36 2,085,765 +0.39(+0.93%)
Jun 01, 2018 42.07 42.31 41.87 41.97 2,214,533 +0.53(+1.27%)
May 31, 2018 41.82 41.97 41.39 41.44 2,590,702 -0.42(-1.00%)
May 30, 2018 41.64 42.02 41.40 41.86 4,347,965 +0.66(+1.61%)
May 29, 2018 41.74 42.01 40.96 41.19 3,934,786 -1.07(-2.53%)
May 25, 2018 42.27 42.27 42.27 0 -0.21(-0.50%)
May 24, 2018 42.51 42.53 41.70 42.48 4,562,237 -0.19(-0.44%)
May 23, 2018 42.82 42.91 42.40 42.66 2,105,569 -0.26(-0.61%)
May 22, 2018 42.79 43.26 42.75 42.93 2,043,212 +0.22(+0.52%)
May 21, 2018 42.44 42.91 42.44 42.71 1,871,414 +0.40(+0.94%)
May 18, 2018 42.69 42.69 42.27 42.31 1,663,467 -0.36(-0.84%)
May 17, 2018 42.52 42.75 42.28 42.66 3,002,192 +0.10(+0.24%)
May 16, 2018 42.37 42.72 42.21 42.56 1,933,415 +0.18(+0.42%)
May 15, 2018 42.17 42.66 42.03 42.38 4,804,460 +0.21(+0.50%)
May 14, 2018 42.43 42.47 42.07 42.17 1,090,021 -0.11(-0.26%)
May 11, 2018 42.33 42.52 42.20 42.28 1,865,994 +0.05(+0.12%)
May 10, 2018 42.04 42.43 41.87 42.23 6,145,563 +0.09(+0.22%)
May 09, 2018 41.98 42.34 41.69 42.14 2,764,150 +0.42(+1.00%)
May 08, 2018 41.48 42.02 41.36 41.72 2,632,090 +0.37(+0.88%)
May 07, 2018 41.25 41.63 40.98 41.36 2,055,845 +0.22(+0.54%)
May 04, 2018 40.46 41.48 40.17 41.13 2,098,482 +0.52(+1.28%)
May 03, 2018 40.88 40.90 40.16 40.62 2,868,865 -0.40(-0.97%)
May 02, 2018 41.04 41.51 40.80 41.02 1,686,186 -0.13(-0.31%)
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.