S&P Bank ETF SPDR (NY: KBE )

44.14 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Mar 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2018 37.46 38.11 37.35 38.00 1,636,978 +0.49(+1.30%)
Nov 29, 2018 37.32 37.75 37.12 37.51 1,277,184 -0.15(-0.39%)
Nov 28, 2018 37.33 37.66 36.70 37.66 2,172,939 +0.49(+1.31%)
Nov 27, 2018 37.25 37.49 37.01 37.17 2,847,642 -0.24(-0.64%)
Nov 26, 2018 37.03 37.63 37.03 37.41 3,612,652 +0.75(+2.06%)
Nov 23, 2018 36.44 37.01 36.31 36.66 681,043 -0.06(-0.16%)
Nov 21, 2018 36.72 36.72 36.72 0 +0.14(+0.37%)
Nov 20, 2018 36.83 37.19 36.49 36.58 2,875,275 -0.69(-1.84%)
Nov 19, 2018 37.39 37.75 36.98 37.27 3,483,090 -0.15(-0.39%)
Nov 16, 2018 37.15 37.51 37.06 37.41 1,791,575 -0.06(-0.16%)
Nov 15, 2018 36.52 37.51 36.23 37.47 3,943,334 +0.69(+1.86%)
Nov 14, 2018 37.72 37.84 36.39 36.79 4,951,480 -0.73(-1.94%)
Nov 13, 2018 37.31 38.04 37.31 37.51 2,220,768 +0.27(+0.74%)
Nov 12, 2018 37.63 37.81 37.21 37.24 2,521,332 -0.47(-1.25%)
Nov 09, 2018 37.99 38.24 37.47 37.71 4,163,269 -0.33(-0.86%)
Nov 08, 2018 37.76 38.29 37.69 38.04 2,840,547 +0.16(+0.43%)
Nov 07, 2018 37.75 37.94 37.16 37.87 5,974,964 +0.25(+0.66%)
Nov 06, 2018 37.36 37.81 37.13 37.63 4,958,988 +0.21(+0.57%)
Nov 05, 2018 37.20 37.58 37.13 37.41 2,598,744 +0.14(+0.37%)
Nov 02, 2018 37.47 37.69 36.91 37.27 3,956,634 +0.12(+0.32%)
Nov 01, 2018 36.90 37.29 36.83 37.15 3,327,929 +0.42(+1.14%)
Oct 31, 2018 36.63 37.17 36.54 36.73 4,003,465 +0.48(+1.32%)
Oct 30, 2018 35.90 36.28 35.59 36.25 6,431,593 +0.42(+1.17%)
Oct 29, 2018 35.71 36.35 35.51 35.83 10,218,040 +0.63(+1.80%)
Oct 26, 2018 35.12 35.58 34.74 35.20 4,932,521 -0.31(-0.87%)
Oct 25, 2018 34.77 35.77 34.75 35.51 3,617,564 +0.92(+2.65%)
Oct 24, 2018 36.04 36.04 34.55 34.59 4,629,790 -1.49(-4.13%)
Oct 23, 2018 35.45 36.31 35.41 36.08 4,733,224 -0.02(-0.05%)
Oct 22, 2018 37.25 37.45 36.01 36.10 3,456,287 -1.05(-2.84%)
Oct 19, 2018 37.35 37.80 37.03 37.15 3,060,905 -0.51(-1.34%)
Oct 18, 2018 38.27 38.51 37.59 37.66 3,007,916 -0.70(-1.83%)
Oct 17, 2018 38.03 38.72 37.62 38.36 3,718,866 +0.21(+0.56%)
Oct 16, 2018 38.16 38.17 37.46 38.15 4,130,786 +0.23(+0.61%)
Oct 15, 2018 37.79 38.23 37.69 37.92 2,499,905 +0.06(+0.16%)
Oct 12, 2018 38.99 39.06 36.97 37.86 6,162,880 -0.66(-1.71%)
Oct 11, 2018 39.53 39.68 38.47 38.52 6,443,781 -1.23(-3.10%)
Oct 10, 2018 40.43 40.72 39.71 39.75 2,391,762 -0.68(-1.67%)
Oct 09, 2018 40.55 40.65 40.21 40.43 1,294,497 -0.18(-0.44%)
Oct 08, 2018 40.17 40.74 40.09 40.61 2,104,252 +0.34(+0.85%)
Oct 05, 2018 40.69 40.80 40.15 40.27 2,918,325 -0.39(-0.97%)
Oct 04, 2018 40.54 41.19 40.38 40.66 5,776,454 +0.11(+0.27%)
Oct 03, 2018 39.89 40.69 39.75 40.55 4,136,718 +0.93(+2.36%)
Oct 02, 2018 39.71 39.95 39.38 39.61 5,868,237 -0.15(-0.39%)
Oct 01, 2018 40.28 40.37 39.63 39.77 3,464,033 -0.15(-0.37%)
Sep 28, 2018 39.92 40.27 39.87 39.91 2,368,193 -0.22(-0.56%)
Sep 27, 2018 40.51 40.58 40.09 40.14 2,207,090 -0.42(-1.04%)
Sep 26, 2018 41.33 41.33 40.43 40.56 1,779,237 -0.75(-1.83%)
Sep 25, 2018 41.37 41.43 41.17 41.31 1,094,289 +0.04(+0.10%)
Sep 24, 2018 41.77 41.84 41.13 41.27 1,927,191 -0.60(-1.43%)
Sep 21, 2018 42.12 42.19 41.23 41.87 3,646,973 -0.18(-0.42%)
Sep 20, 2018 41.77 42.25 41.73 42.04 2,296,189 +0.44(+1.05%)
Sep 19, 2018 40.99 41.68 40.99 41.61 2,776,970 +0.58(+1.41%)
Sep 18, 2018 41.15 41.22 40.91 41.03 2,303,920 -0.14(-0.33%)
Sep 17, 2018 41.47 41.62 41.02 41.16 2,414,802 -0.31(-0.74%)
Sep 14, 2018 41.17 41.56 41.10 41.47 1,455,185 +0.37(+0.89%)
Sep 13, 2018 41.57 41.72 41.05 41.10 2,252,551 -0.42(-1.01%)
Sep 12, 2018 42.13 42.24 41.46 41.52 2,279,377 -0.70(-1.66%)
Sep 11, 2018 42.09 42.47 42.08 42.22 1,518,125 +0.06(+0.14%)
Sep 10, 2018 42.34 42.48 42.11 42.16 1,760,171 -0.06(-0.14%)
Sep 07, 2018 42.33 42.42 41.98 42.22 1,148,911 -0.03(-0.08%)
Sep 06, 2018 42.43 42.60 42.17 42.26 1,339,420 -0.21(-0.50%)
Sep 05, 2018 42.24 42.63 42.24 42.47 1,268,099 +0.09(+0.20%)
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.