Skip to main content

S&P Bank ETF SPDR (NY: KBE )

53.29 +0.21 (+0.40%)
Official Closing Price Updated: 6:30 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2008 23.30 23.91 23.03 23.36 10,476,910 -0.20(-0.85%)
Jul 30, 2008 23.65 24.11 22.81 23.56 23,252,282 +0.47(+2.04%)
Jul 29, 2008 23.09 23.21 21.07 23.09 11,233,345 +1.82(+8.56%)
Jul 28, 2008 22.12 22.75 21.12 21.27 12,877,584 -1.15(-5.13%)
Jul 25, 2008 22.46 22.99 21.63 22.42 14,196,431 -0.06(-0.29%)
Jul 24, 2008 24.05 24.34 22.32 22.48 19,575,502 -1.74(-7.19%)
Jul 23, 2008 23.73 25.18 23.48 24.23 29,064,818 +0.38(+1.59%)
Jul 22, 2008 21.53 23.91 20.71 23.85 23,621,240 +2.08(+9.54%)
Jul 21, 2008 22.69 22.97 21.77 21.77 14,426,078 -0.29(-1.33%)
Jul 18, 2008 22.12 22.51 21.31 22.06 11,714,171 +0.61(+2.86%)
Jul 17, 2008 20.73 22.12 20.19 21.45 28,402,856 +1.68(+8.49%)
Jul 16, 2008 17.79 19.96 17.56 19.77 16,973,856 +2.69(+15.76%)
Jul 15, 2008 17.26 18.21 16.37 17.08 14,905,351 -0.41(-2.37%)
Jul 14, 2008 19.92 19.92 17.49 17.49 15,766,490 -1.79(-9.26%)
Jul 11, 2008 19.12 19.81 18.77 19.28 10,907,873 -0.42(-2.14%)
Jul 10, 2008 19.62 20.11 19.28 19.70 14,077,347 +0.01(+0.07%)
Jul 09, 2008 20.91 21.13 19.61 19.69 7,248,877 -1.16(-5.55%)
Jul 08, 2008 19.36 20.91 19.18 20.84 8,959,049 +1.56(+8.11%)
Jul 07, 2008 20.35 20.46 18.99 19.28 11,472,307 -0.89(-4.43%)
Jul 04, 2008 20.60 20.76 19.90 20.17 3,598,176 +0.00(+0.00%)
Jul 03, 2008 20.60 20.76 19.90 20.17 3,598,176 -0.04(-0.21%)
Jul 02, 2008 21.03 21.48 20.21 20.21 8,658,070 -0.71(-3.41%)
Jul 01, 2008 20.12 20.93 19.83 20.93 15,828,696 +0.51(+2.52%)
Jun 30, 2008 20.93 20.96 20.24 20.41 11,034,947 -0.44(-2.09%)
Jun 27, 2008 21.08 21.40 20.55 20.85 15,196,027 -0.29(-1.35%)
Jun 26, 2008 21.60 21.60 21.12 21.13 9,221,123 -0.84(-3.80%)
Jun 25, 2008 21.92 22.96 21.83 21.97 8,998,851 +0.10(+0.46%)
Jun 24, 2008 21.33 22.17 21.06 21.87 9,829,657 +0.53(+2.48%)
Jun 23, 2008 22.19 22.19 21.30 21.34 6,439,569 -0.56(-2.58%)
Jun 20, 2008 21.48 22.61 21.33 21.91 17,199,386 -0.66(-2.91%)
Jun 19, 2008 22.46 22.66 21.69 22.56 9,993,408 +0.04(+0.19%)
Jun 18, 2008 22.82 22.88 22.17 22.52 17,566,970 -0.54(-2.35%)
Jun 17, 2008 24.31 24.41 23.06 23.06 10,704,547 -0.98(-4.07%)
Jun 16, 2008 23.43 24.37 23.40 24.04 7,761,114 +0.52(+2.22%)
Jun 13, 2008 23.88 23.98 23.01 23.52 10,691,690 -0.08(-0.33%)
Jun 12, 2008 23.59 24.30 23.31 23.60 3,971,777 +0.21(+0.92%)
Jun 11, 2008 24.26 24.38 23.21 23.38 2,844,154 -0.85(-3.51%)
Jun 10, 2008 24.53 24.78 23.56 24.23 7,073,448 +0.29(+1.22%)
Jun 09, 2008 24.82 24.83 23.58 23.94 3,945,221 -0.75(-3.04%)
Jun 06, 2008 25.76 25.76 24.66 24.69 3,861,421 -1.36(-5.23%)
Jun 05, 2008 25.86 26.18 25.71 26.05 3,920,674 +0.35(+1.37%)
Jun 04, 2008 25.97 26.27 25.52 25.70 5,157,127 -0.37(-1.43%)
Jun 03, 2008 26.43 26.63 25.70 26.08 5,272,040 -0.26(-1.00%)
Jun 02, 2008 26.68 26.68 26.06 26.34 3,880,626 -0.50(-1.86%)
May 30, 2008 27.46 27.46 26.80 26.84 2,881,501 -0.36(-1.31%)
May 29, 2008 26.80 27.39 26.70 27.20 3,527,221 +0.42(+1.57%)
May 28, 2008 27.43 27.43 26.28 26.78 4,639,227 -0.39(-1.45%)
May 27, 2008 27.15 27.33 26.83 27.17 834,057 +0.25(+0.93%)
May 26, 2008 27.47 27.47 26.92 26.92 0 +0.00(+0.00%)
May 23, 2008 27.47 27.47 26.92 26.92 2,192,707 -0.54(-1.95%)
May 22, 2008 27.08 27.77 27.00 27.45 3,748,841 +0.37(+1.37%)
May 21, 2008 27.85 27.88 27.00 27.08 5,290,289 -0.66(-2.39%)
May 20, 2008 28.32 28.32 27.65 27.75 3,472,952 -0.65(-2.29%)
May 19, 2008 28.64 29.02 28.30 28.40 3,121,338 -0.10(-0.35%)
May 16, 2008 29.24 29.24 28.25 28.50 6,170,558 -0.63(-2.18%)
May 15, 2008 28.81 29.17 28.52 29.13 1,197,129 +0.36(+1.27%)
May 14, 2008 28.87 28.95 28.67 28.77 1,702,823 +0.19(+0.65%)
May 13, 2008 29.27 29.27 28.50 28.58 6,814,175 -0.63(-2.15%)
May 12, 2008 28.85 29.23 28.71 29.21 3,444,345 +0.58(+2.02%)
May 09, 2008 28.67 29.25 28.54 28.63 4,148,640 -0.15(-0.52%)
May 08, 2008 29.42 29.45 28.58 28.78 4,530,218 -0.41(-1.42%)
May 07, 2008 30.35 30.35 29.18 29.20 5,953,079 -1.19(-3.90%)
May 06, 2008 29.75 30.50 29.47 30.38 3,431,927 +0.39(+1.31%)
May 05, 2008 30.36 30.44 29.99 29.99 1,614,993 -0.32(-1.06%)
May 02, 2008 30.95 31.26 30.18 30.31 8,316,270 -0.15(-0.49%)
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.