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, 2018 41.11 41.22 40.65 40.90 1,495,096 -0.16(-0.39%)
Jul 30, 2018 41.22 41.49 41.05 41.06 1,271,560 -0.14(-0.33%)
Jul 27, 2018 41.22 41.49 40.91 41.20 1,383,728 +0.03(+0.08%)
Jul 26, 2018 41.01 41.57 41.00 41.16 2,377,005 +0.14(+0.35%)
Jul 25, 2018 41.39 41.39 40.82 41.02 1,816,262 -0.42(-1.02%)
Jul 24, 2018 41.92 41.92 41.25 41.44 3,259,566 -0.34(-0.81%)
Jul 23, 2018 41.26 41.92 41.24 41.78 2,197,967 +0.55(+1.33%)
Jul 20, 2018 41.04 41.44 40.92 41.23 1,771,770 +0.17(+0.41%)
Jul 19, 2018 41.05 41.22 40.73 41.06 1,944,248 -0.15(-0.37%)
Jul 18, 2018 40.64 41.28 40.64 41.22 2,284,443 +0.62(+1.52%)
Jul 17, 2018 40.52 40.81 40.49 40.60 1,612,212 +0.07(+0.17%)
Jul 16, 2018 40.11 40.61 40.11 40.53 2,040,850 +0.53(+1.33%)
Jul 13, 2018 40.33 40.41 39.84 40.00 2,585,362 -0.46(-1.13%)
Jul 12, 2018 41.02 41.10 40.10 40.45 3,242,564 -0.36(-0.87%)
Jul 11, 2018 40.65 41.08 40.65 40.81 2,414,103 -0.16(-0.39%)
Jul 10, 2018 41.55 41.65 40.75 40.97 2,503,515 -0.46(-1.10%)
Jul 09, 2018 40.67 41.55 40.63 41.43 3,572,169 +0.93(+2.30%)
Jul 06, 2018 40.11 40.65 39.89 40.50 1,457,656 +0.27(+0.67%)
Jul 05, 2018 40.27 40.54 40.03 40.23 2,349,164 +0.11(+0.27%)
Jul 03, 2018 40.11 40.11 40.11 0 -0.19(-0.48%)
Jul 02, 2018 39.74 40.31 39.62 40.31 2,193,204 +0.37(+0.93%)
Jun 29, 2018 40.84 39.94 39.94 2,259,854 -0.27(-0.67%)
Jun 28, 2018 40.14 40.45 39.93 40.21 4,681,277 +0.07(+0.17%)
Jun 27, 2018 40.82 40.94 40.06 40.14 1,906,026 -0.75(-1.84%)
Jun 26, 2018 41.18 41.18 40.65 40.89 2,080,732 -0.25(-0.62%)
Jun 25, 2018 41.45 41.52 40.78 41.15 2,340,142 -0.42(-1.02%)
Jun 22, 2018 42.30 42.30 41.50 41.57 2,160,693 -0.41(-0.97%)
Jun 21, 2018 42.02 42.32 41.61 41.98 1,457,629 -0.14(-0.32%)
Jun 20, 2018 42.29 42.38 42.02 42.11 1,066,603 +0.10(+0.24%)
Jun 19, 2018 41.45 42.09 41.38 42.01 1,196,989 +0.23(+0.55%)
Jun 18, 2018 41.50 41.99 41.27 41.78 1,259,038 +0.05(+0.12%)
Jun 15, 2018 41.97 41.17 41.73 3,090,231 -0.14(-0.32%)
Jun 14, 2018 42.20 42.26 41.56 41.87 2,643,408 -0.19(-0.44%)
Jun 13, 2018 42.29 42.65 41.89 42.05 2,632,229 -0.24(-0.56%)
Jun 12, 2018 42.60 42.73 42.06 42.29 2,860,017 -0.24(-0.58%)
Jun 11, 2018 43.10 43.20 42.42 42.53 1,770,892 -0.43(-1.00%)
Jun 08, 2018 42.69 43.02 42.58 42.97 1,565,250 +0.19(+0.43%)
Jun 07, 2018 42.88 43.10 42.53 42.78 2,471,964 +0.03(+0.06%)
Jun 06, 2018 42.80 42.75 1,932,640 +0.87(+2.08%)
Jun 05, 2018 41.98 42.09 41.67 41.88 2,231,130 -0.16(-0.38%)
Jun 04, 2018 41.72 42.07 41.68 42.05 2,101,328 +0.39(+0.93%)
Jun 01, 2018 41.76 41.99 41.56 41.66 2,231,058 +0.52(+1.27%)
May 31, 2018 41.51 41.66 41.08 41.13 2,610,033 -0.41(-1.00%)
May 30, 2018 41.34 41.71 41.10 41.55 4,380,408 +0.66(+1.61%)
May 29, 2018 41.43 41.70 40.65 40.89 3,964,147 -1.06(-2.53%)
May 25, 2018 41.95 41.95 41.95 0 -0.21(-0.50%)
May 24, 2018 42.20 42.21 41.39 42.16 4,596,279 -0.19(-0.44%)
May 23, 2018 42.50 42.59 42.09 42.35 2,121,280 -0.26(-0.61%)
May 22, 2018 42.48 42.94 42.43 42.61 2,058,458 +0.22(+0.52%)
May 21, 2018 42.12 42.59 42.12 42.39 1,885,378 +0.40(+0.94%)
May 18, 2018 42.37 42.37 41.96 41.99 1,675,880 -0.35(-0.84%)
May 17, 2018 42.21 42.43 41.97 42.35 3,024,593 +0.10(+0.24%)
May 16, 2018 42.05 42.40 41.90 42.25 1,947,842 +0.18(+0.42%)
May 15, 2018 41.86 42.34 41.72 42.07 4,840,309 +0.21(+0.50%)
May 14, 2018 42.11 42.15 41.76 41.86 1,098,154 -0.11(-0.26%)
May 11, 2018 42.02 42.21 41.88 41.97 1,879,918 +0.05(+0.12%)
May 10, 2018 41.73 42.11 41.56 41.92 6,191,419 +0.09(+0.22%)
May 09, 2018 41.67 42.02 41.38 41.83 2,784,776 +0.41(+1.00%)
May 08, 2018 41.18 41.71 41.05 41.41 2,651,729 +0.36(+0.88%)
May 07, 2018 40.95 41.32 40.68 41.05 2,071,185 +0.22(+0.54%)
May 04, 2018 40.16 41.18 39.87 40.83 2,114,141 +0.51(+1.28%)
May 03, 2018 40.58 40.60 39.86 40.31 2,890,271 -0.40(-0.97%)
May 02, 2018 40.74 41.20 40.50 40.71 1,698,768 -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.