Skip to main content

S&P Bank ETF SPDR (NY: KBE )

46.98 +0.13 (+0.28%)
Streaming Delayed Price Updated: 11:08 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Jul 02, 2007 41.75 41.98 41.65 41.94 138,462 +0.43(+1.03%)
Jun 29, 2007 41.92 42.06 41.23 41.51 221,326 -0.38(-0.91%)
Jun 28, 2007 41.59 42.09 41.53 41.89 753,256 +0.09(+0.21%)
Jun 27, 2007 41.25 41.82 41.21 41.80 714,899 +0.31(+0.76%)
Jun 26, 2007 41.69 41.89 41.47 41.49 558,794 -0.01(-0.04%)
Jun 25, 2007 41.86 42.13 41.41 41.50 297,640 -0.25(-0.59%)
Jun 22, 2007 42.26 42.20 41.62 41.75 171,607 -0.67(-1.57%)
Jun 21, 2007 42.37 42.51 41.99 42.42 349,764 +0.01(+0.02%)
Jun 20, 2007 43.12 43.13 42.39 42.41 435,301 -0.65(-1.51%)
Jun 19, 2007 42.85 43.09 42.85 43.06 105,316 +0.20(+0.47%)
Jun 18, 2007 42.87 42.93 42.73 42.86 242,041 +0.06(+0.14%)
Jun 15, 2007 42.94 43.07 42.07 42.80 1,090,859 -0.61(-1.40%)
Jun 14, 2007 43.50 43.64 43.40 43.40 213,306 -0.07(-0.15%)
Jun 13, 2007 42.83 43.47 42.83 43.47 390,795 +0.72(+1.68%)
Jun 12, 2007 43.17 43.29 42.75 42.75 375,826 -0.52(-1.21%)
Jun 11, 2007 43.06 43.43 42.97 43.28 80,591 +0.17(+0.40%)
Jun 08, 2007 42.64 43.10 42.57 43.10 330,251 +0.48(+1.12%)
Jun 07, 2007 43.06 43.19 42.63 42.63 793,753 -0.56(-1.30%)
Jun 06, 2007 43.36 43.42 43.10 43.19 90,481 -0.38(-0.88%)
Jun 05, 2007 43.78 43.73 43.48 43.57 262,356 -0.34(-0.77%)
Jun 04, 2007 43.86 43.92 43.84 43.91 223,063 -0.07(-0.15%)
Jun 01, 2007 43.96 44.06 43.90 43.97 338,805 +0.16(+0.38%)
May 31, 2007 44.03 44.04 43.73 43.81 178,824 -0.11(-0.26%)
May 30, 2007 43.71 43.94 43.55 43.92 163,989 +0.20(+0.46%)
May 29, 2007 43.79 43.87 43.59 43.72 125,498 -0.01(-0.03%)
May 25, 2007 43.67 43.73 43.50 43.73 183,369 +0.10(+0.24%)
May 24, 2007 43.98 44.14 43.53 43.63 207,292 -0.34(-0.77%)
May 23, 2007 44.07 44.23 43.97 43.97 389,191 +0.04(+0.10%)
May 22, 2007 43.96 44.16 43.78 43.92 771,567 -0.10(-0.22%)
May 21, 2007 44.01 44.13 43.88 44.02 430,623 -0.06(-0.13%)
May 18, 2007 44.03 44.17 44.01 44.07 155,703 +0.12(+0.26%)
May 17, 2007 43.96 44.03 43.80 43.96 77,651 -0.02(-0.05%)
May 16, 2007 43.46 44.00 43.66 43.98 189,249 +0.53(+1.22%)
May 15, 2007 43.51 43.86 43.45 43.45 272,113 +0.01(+0.02%)
May 14, 2007 43.77 43.77 43.32 43.44 125,899 -0.33(-0.75%)
May 11, 2007 43.58 43.83 43.54 43.77 433,296 +0.30(+0.69%)
May 10, 2007 43.99 43.99 43.46 43.47 237,364 -0.64(-1.44%)
May 09, 2007 43.81 44.17 43.79 44.11 126,166 +0.35(+0.80%)
May 08, 2007 43.81 43.92 43.71 43.76 289,621 -0.20(-0.46%)
May 07, 2007 43.99 44.04 43.87 43.96 19,513 +0.14(+0.32%)
May 04, 2007 43.90 43.94 43.75 43.82 361,392 +0.13(+0.29%)
May 03, 2007 43.64 43.77 43.52 43.69 40,763 +0.23(+0.53%)
May 02, 2007 43.40 43.59 43.38 43.46 137,393 +0.09(+0.21%)
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.