Skip to main content

S&P Bank ETF SPDR (NY: KBE )

53.29 +0.21 (+0.40%)
Official Closing Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2017 34.45 34.60 33.67 34.19 3,185,855 -0.24(-0.70%)
May 30, 2017 34.62 34.65 34.18 34.43 1,973,492 -0.37(-1.05%)
May 26, 2017 34.81 34.95 34.68 34.80 1,496,547 -0.12(-0.36%)
May 25, 2017 35.02 35.25 34.83 34.92 1,866,841 -0.07(-0.19%)
May 24, 2017 35.23 35.24 34.76 34.99 1,282,570 -0.12(-0.35%)
May 23, 2017 34.71 35.30 34.51 35.11 1,812,346 +0.47(+1.34%)
May 22, 2017 34.68 34.77 34.34 34.65 1,522,020 +0.13(+0.39%)
May 19, 2017 34.51 34.80 34.43 34.51 1,757,508 +0.17(+0.51%)
May 18, 2017 34.03 34.58 34.01 34.34 3,116,720 +0.13(+0.39%)
May 17, 2017 34.81 34.97 33.89 34.21 6,203,796 -1.41(-3.97%)
May 16, 2017 35.58 35.66 35.24 35.62 1,686,570 +0.14(+0.40%)
May 15, 2017 35.30 35.61 35.23 35.48 2,046,096 +0.30(+0.85%)
May 12, 2017 35.04 35.18 34.74 35.18 2,765,298 -0.13(-0.38%)
May 11, 2017 35.61 35.64 35.03 35.31 1,525,805 -0.43(-1.21%)
May 10, 2017 35.54 35.80 35.43 35.74 2,067,810 +0.06(+0.16%)
May 09, 2017 35.98 36.15 35.49 35.69 1,443,190 -0.17(-0.46%)
May 08, 2017 35.83 35.94 35.68 35.85 3,155,414 +0.05(+0.14%)
May 05, 2017 36.00 36.17 35.55 35.80 2,101,533 -0.07(-0.19%)
May 04, 2017 36.13 36.23 35.75 35.87 2,407,742 +0.11(+0.30%)
May 03, 2017 35.33 35.82 35.17 35.76 3,195,613 +0.27(+0.75%)
May 02, 2017 35.70 35.78 35.29 35.49 3,858,828 -0.19(-0.54%)
May 01, 2017 35.61 35.91 35.25 35.69 2,738,132 +0.26(+0.73%)
Apr 28, 2017 35.88 36.16 35.34 35.43 2,425,314 -0.50(-1.39%)
Apr 27, 2017 36.44 36.44 35.72 35.93 1,903,112 -0.43(-1.19%)
Apr 26, 2017 36.14 36.71 36.04 36.36 2,833,211 +0.27(+0.76%)
Apr 25, 2017 36.14 36.44 36.07 36.08 3,708,048 +0.15(+0.42%)
Apr 24, 2017 36.10 36.39 35.90 35.93 4,184,451 +0.72(+2.05%)
Apr 21, 2017 35.26 35.50 35.00 35.21 2,753,382 -0.11(-0.31%)
Apr 20, 2017 34.98 35.40 34.85 35.32 2,820,791 +0.62(+1.80%)
Apr 19, 2017 34.79 35.09 34.58 34.70 2,113,187 +0.17(+0.51%)
Apr 18, 2017 34.44 34.74 34.09 34.52 2,656,411 -0.17(-0.48%)
Apr 17, 2017 34.19 34.72 33.96 34.69 3,043,361 +0.60(+1.76%)
Apr 13, 2017 34.60 34.87 34.08 34.09 6,861,072 -0.71(-2.03%)
Apr 12, 2017 35.18 35.29 34.69 34.80 2,696,957 -0.42(-1.20%)
Apr 11, 2017 34.83 35.24 34.60 35.22 3,052,360 +0.16(+0.45%)
Apr 10, 2017 35.19 35.49 34.79 35.06 2,006,379 -0.17(-0.47%)
Apr 07, 2017 35.09 35.41 34.91 35.23 2,510,558 -0.10(-0.28%)
Apr 06, 2017 34.96 35.45 34.63 35.33 6,466,574 +0.38(+1.09%)
Apr 05, 2017 35.87 36.03 34.90 34.95 4,687,224 -0.57(-1.61%)
Apr 04, 2017 35.34 35.66 35.27 35.52 2,337,918 +0.01(+0.02%)
Apr 03, 2017 35.83 35.99 35.08 35.51 3,900,682 -0.22(-0.61%)
Mar 31, 2017 35.95 36.08 35.73 35.73 4,086,621 -0.33(-0.92%)
Mar 30, 2017 35.19 36.21 35.14 36.06 5,608,917 +0.91(+2.60%)
Mar 29, 2017 35.23 35.38 34.96 35.14 2,441,077 -0.12(-0.33%)
Mar 28, 2017 34.76 35.47 34.57 35.26 5,604,495 +0.52(+1.51%)
Mar 27, 2017 34.04 34.79 33.71 34.74 4,281,252 -0.18(-0.52%)
Mar 24, 2017 35.05 35.14 34.59 34.92 3,855,360 +0.04(+0.12%)
Mar 23, 2017 34.61 35.34 34.49 34.88 3,170,451 +0.24(+0.70%)
Mar 22, 2017 34.42 34.95 33.99 34.64 10,867,023 -0.14(-0.41%)
Mar 21, 2017 36.66 36.77 34.71 34.78 7,483,938 -1.74(-4.77%)
Mar 20, 2017 36.87 36.88 36.50 36.52 2,531,239 -0.54(-1.46%)
Mar 17, 2017 37.34 37.42 36.77 37.07 3,211,721 -0.17(-0.45%)
Mar 16, 2017 37.22 37.46 37.08 37.23 2,250,905 +0.24(+0.65%)
Mar 15, 2017 37.33 37.54 36.87 36.99 3,292,612 -0.25(-0.67%)
Mar 14, 2017 37.15 37.26 36.74 37.24 1,658,754 -0.08(-0.22%)
Mar 13, 2017 37.17 37.53 37.12 37.32 1,667,193 +0.07(+0.18%)
Mar 10, 2017 37.66 37.66 36.86 37.26 2,568,547 -0.13(-0.35%)
Mar 09, 2017 37.45 37.74 37.27 37.39 2,483,238 +0.02(+0.07%)
Mar 08, 2017 37.97 38.07 37.31 37.36 3,981,104 -0.14(-0.38%)
Mar 07, 2017 37.60 37.76 37.42 37.50 1,566,954 -0.21(-0.55%)
Mar 06, 2017 37.62 37.82 37.34 37.71 2,294,314 -0.18(-0.48%)
Mar 03, 2017 37.75 38.02 37.72 37.89 3,284,515 +0.18(+0.48%)
Mar 02, 2017 38.73 38.97 37.66 37.71 4,837,342 -0.90(-2.32%)
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.