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 (%)
Jul 31, 2006 39.81 39.81 39.63 39.73 225,344 -0.20(-0.50%)
Jul 28, 2006 39.61 39.99 39.55 39.93 262,178 +0.79(+2.03%)
Jul 27, 2006 39.46 39.51 39.11 39.14 195,653 -0.33(-0.83%)
Jul 26, 2006 39.44 39.59 39.29 39.46 31,091 +0.01(+0.02%)
Jul 25, 2006 39.21 39.49 39.21 39.46 46,917 +0.10(+0.25%)
Jul 24, 2006 39.18 39.36 39.11 39.36 1,063,000 +0.41(+1.04%)
Jul 21, 2006 39.14 39.14 38.83 38.95 725,473 -0.23(-0.58%)
Jul 20, 2006 39.32 39.41 39.09 39.18 690,600 -0.11(-0.27%)
Jul 19, 2006 38.51 39.29 38.51 39.29 661,049 +1.23(+3.23%)
Jul 18, 2006 38.09 38.09 37.92 38.06 553,628 -0.03(-0.07%)
Jul 17, 2006 37.89 38.11 37.84 38.09 29,271 +0.21(+0.57%)
Jul 14, 2006 37.80 37.92 37.70 37.87 296,491 +0.09(+0.25%)
Jul 13, 2006 37.99 38.19 37.75 37.78 136,411 -0.49(-1.27%)
Jul 12, 2006 38.68 38.74 38.26 38.26 9,803 -0.39(-1.00%)
Jul 11, 2006 38.27 38.65 38.21 38.65 116,383 +0.11(+0.28%)
Jul 10, 2006 38.56 38.62 38.54 38.54 37,394 +0.16(+0.41%)
Jul 07, 2006 38.39 38.66 38.39 38.39 121,845 -0.06(-0.15%)
Jul 06, 2006 38.51 38.55 38.32 38.44 4,621 +0.11(+0.30%)
Jul 05, 2006 38.34 38.39 38.33 38.33 24,789 -0.41(-1.06%)
Jul 03, 2006 38.54 38.77 38.45 38.74 68,345 +0.38(+0.98%)
Jun 30, 2006 38.72 38.75 38.36 38.36 492,005 -0.30(-0.78%)
Jun 29, 2006 38.11 38.71 37.96 38.66 247,893 +0.81(+2.13%)
Jun 28, 2006 37.84 37.89 37.84 37.86 113,162 +0.12(+0.32%)
Jun 27, 2006 37.95 37.99 37.74 37.74 149,016 -0.26(-0.68%)
Jun 26, 2006 37.69 37.99 37.69 37.99 100,417 +0.29(+0.78%)
Jun 23, 2006 37.68 37.84 37.51 37.70 255,456 -0.33(-0.86%)
Jun 22, 2006 38.09 38.12 37.94 38.03 151,257 -0.07(-0.19%)
Jun 21, 2006 38.17 38.29 38.09 38.10 151,817 +0.13(+0.34%)
Jun 20, 2006 37.99 38.11 37.94 37.97 165,262 +0.11(+0.30%)
Jun 19, 2006 38.31 38.31 37.85 37.86 171,564 -0.33(-0.86%)
Jun 16, 2006 38.43 38.43 38.06 38.19 350,132 -0.51(-1.33%)
Jun 15, 2006 38.24 38.77 38.13 38.70 666,931 +0.75(+1.98%)
Jun 14, 2006 38.44 38.44 37.54 37.95 2,528,933 -0.49(-1.26%)
Jun 13, 2006 38.91 39.11 38.29 38.44 254,195 -0.71(-1.82%)
Jun 12, 2006 39.53 39.53 39.13 39.15 122,546 -0.34(-0.85%)
Jun 09, 2006 39.52 39.66 39.41 39.49 56,301 -0.06(-0.16%)
Jun 08, 2006 39.23 39.66 38.96 39.55 526,878 +0.14(+0.36%)
Jun 07, 2006 39.27 39.69 39.27 39.41 176,886 +0.28(+0.71%)
Jun 06, 2006 39.36 39.36 38.81 39.13 137,251 -0.06(-0.16%)
Jun 05, 2006 39.73 39.75 39.16 39.19 219,742 -0.61(-1.52%)
Jun 02, 2006 39.97 39.97 39.72 39.80 469,316 +0.22(+0.56%)
Jun 01, 2006 39.21 39.67 39.21 39.58 343,129 +0.51(+1.32%)
May 31, 2006 39.06 39.18 38.77 39.06 141,173 +0.19(+0.48%)
May 30, 2006 39.23 39.23 38.88 38.88 58,682 -0.53(-1.34%)
May 26, 2006 39.46 39.46 39.34 39.41 171,004 +0.19(+0.49%)
May 25, 2006 39.18 39.31 39.01 39.21 445,508 +0.16(+0.40%)
May 24, 2006 38.79 39.26 38.79 39.06 57,421 +0.06(+0.14%)
May 23, 2006 39.38 39.38 39.00 39.00 396,209 -0.19(-0.49%)
May 22, 2006 39.09 39.35 38.95 39.19 239,770 +0.12(+0.31%)
May 19, 2006 39.02 39.26 38.91 39.07 89,913 +0.24(+0.63%)
May 18, 2006 39.20 39.27 38.83 38.83 169,463 -0.36(-0.91%)
May 17, 2006 39.66 39.66 39.08 39.19 151,537 -0.71(-1.77%)
May 16, 2006 40.06 40.06 39.80 39.89 103,078 -0.10(-0.25%)
May 15, 2006 39.73 40.06 39.73 39.99 63,443 +0.29(+0.74%)
May 12, 2006 39.86 40.08 39.70 39.70 41,455 -0.34(-0.86%)
May 11, 2006 40.54 40.54 39.91 40.04 210,219 -0.51(-1.27%)
May 10, 2006 40.44 40.64 40.29 40.56 18,627 -0.01(-0.02%)
May 09, 2006 40.41 40.63 40.41 40.56 93,135 -0.02(-0.05%)
May 08, 2006 40.81 40.83 40.57 40.58 177,166 -0.13(-0.32%)
May 05, 2006 40.50 40.71 40.40 40.71 288,368 +0.47(+1.17%)
May 04, 2006 40.23 40.30 40.14 40.24 501,809 +0.19(+0.46%)
May 03, 2006 40.11 40.11 39.79 40.06 257,977 +0.04(+0.11%)
May 02, 2006 40.13 40.13 39.93 40.01 128,008 +0.20(+0.50%)
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.