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 (%)
Mar 29, 2018 40.42 40.42 40.42 0 +0.39(+0.97%)
Mar 28, 2018 39.88 40.37 39.50 40.03 2,824,787 +0.17(+0.42%)
Mar 27, 2018 40.97 40.99 39.59 39.86 3,386,035 -0.91(-2.24%)
Mar 26, 2018 39.97 40.83 39.86 40.77 4,711,617 +1.32(+3.34%)
Mar 23, 2018 40.80 41.11 39.40 39.45 3,710,142 -1.40(-3.43%)
Mar 22, 2018 41.87 42.10 40.80 40.86 3,329,588 -1.58(-3.72%)
Mar 21, 2018 42.41 42.88 42.15 42.43 1,497,162 +0.10(+0.24%)
Mar 20, 2018 42.57 42.69 42.24 42.33 1,437,202 -0.10(-0.24%)
Mar 19, 2018 42.70 42.76 41.89 42.43 2,205,863 -0.29(-0.67%)
Mar 16, 2018 42.65 43.15 42.60 42.72 3,274,854 +0.16(+0.37%)
Mar 15, 2018 42.59 42.69 42.20 42.56 2,327,809 +0.13(+0.30%)
Mar 14, 2018 43.17 43.17 42.27 42.43 2,741,203 -0.59(-1.37%)
Mar 13, 2018 43.45 43.55 42.93 43.02 3,470,981 -0.36(-0.83%)
Mar 12, 2018 43.69 43.75 43.17 43.39 2,127,468 -0.24(-0.56%)
Mar 09, 2018 43.24 43.65 43.01 43.63 2,853,017 +0.79(+1.85%)
Mar 08, 2018 43.24 43.39 42.43 42.84 1,557,308 -0.32(-0.74%)
Mar 07, 2018 43.29 43.16 2,477,763 +0.20(+0.47%)
Mar 06, 2018 42.64 43.05 42.22 42.96 2,878,305 +0.48(+1.13%)
Mar 05, 2018 41.58 42.69 41.31 42.48 4,796,828 +0.51(+1.22%)
Mar 02, 2018 41.13 42.07 40.68 41.96 4,959,144 +0.58(+1.40%)
Mar 01, 2018 41.46 41.97 41.20 41.38 6,050,497 -0.10(-0.24%)
Feb 28, 2018 42.31 42.60 41.48 41.48 1,196,787 -0.64(-1.52%)
Feb 27, 2018 42.62 43.13 42.11 42.12 1,581,573 -0.56(-1.30%)
Feb 26, 2018 42.56 42.70 42.09 42.68 1,635,936 +0.32(+0.75%)
Feb 23, 2018 41.76 42.37 41.76 42.36 2,678,131 +0.64(+1.53%)
Feb 22, 2018 41.64 41.72 5,551,724 -0.81(-1.90%)
Feb 21, 2018 42.23 43.10 42.07 42.53 3,439,759 +0.29(+0.70%)
Feb 20, 2018 42.41 42.80 42.03 42.23 1,728,675 -0.29(-0.67%)
Feb 16, 2018 42.52 42.52 42.52 0 +0.23(+0.54%)
Feb 15, 2018 42.73 42.18 42.29 2,037,501 +0.16(+0.38%)
Feb 14, 2018 40.86 42.22 40.82 42.13 3,572,081 +1.18(+2.88%)
Feb 13, 2018 40.52 41.00 40.39 40.95 1,912,007 +0.21(+0.52%)
Feb 12, 2018 40.68 41.16 40.26 40.74 3,136,011 +0.35(+0.87%)
Feb 09, 2018 40.26 40.68 39.20 40.39 4,548,710 +0.72(+1.80%)
Feb 08, 2018 41.30 41.56 39.62 39.68 4,016,251 -1.51(-3.66%)
Feb 07, 2018 40.84 41.51 40.68 41.18 2,730,491 +0.19(+0.47%)
Feb 06, 2018 39.68 41.13 39.23 40.99 8,558,589 -0.03(-0.06%)
Feb 05, 2018 41.72 42.24 40.33 41.01 5,104,928 -1.29(-3.04%)
Feb 02, 2018 42.76 43.08 42.11 42.30 5,110,023 -0.51(-1.20%)
Feb 01, 2018 42.11 42.84 42.05 42.81 2,053,326 +0.59(+1.39%)
Jan 31, 2018 42.33 42.59 42.09 42.22 1,992,912 -0.04(-0.10%)
Jan 30, 2018 42.42 42.53 42.21 42.27 3,467,148 -0.37(-0.87%)
Jan 29, 2018 42.80 42.99 42.63 42.64 1,466,499 -0.13(-0.30%)
Jan 26, 2018 42.77 42.78 42.42 42.76 1,609,765 +0.10(+0.24%)
Jan 25, 2018 43.14 43.14 42.47 42.66 2,449,660 -0.24(-0.55%)
Jan 24, 2018 43.23 43.39 42.70 42.90 2,997,585 -0.14(-0.33%)
Jan 23, 2018 42.74 43.20 42.61 43.04 2,509,965 +0.13(+0.29%)
Jan 22, 2018 42.64 42.92 42.48 42.91 1,817,154 +0.19(+0.45%)
Jan 19, 2018 42.22 42.73 42.21 42.72 4,911,943 +0.61(+1.46%)
Jan 18, 2018 42.33 42.48 42.02 42.11 3,221,309 -0.15(-0.36%)
Jan 17, 2018 42.17 42.36 41.66 42.26 2,104,397 +0.23(+0.54%)
Jan 16, 2018 42.56 42.66 41.85 42.03 3,484,003 -0.34(-0.79%)
Jan 12, 2018 42.37 42.37 42.37 0 +0.24(+0.58%)
Jan 11, 2018 41.82 42.14 41.74 42.12 5,397,264 +0.54(+1.29%)
Jan 10, 2018 42.06 41.58 3,650,954 +0.56(+1.35%)
Jan 09, 2018 40.70 41.32 40.63 41.03 2,510,763 +0.53(+1.31%)
Jan 08, 2018 40.45 40.59 40.26 40.50 2,347,617 -0.02(-0.04%)
Jan 05, 2018 40.41 40.55 40.24 40.52 2,541,987 +0.23(+0.56%)
Jan 04, 2018 40.41 40.72 40.22 40.29 4,940,021 +0.27(+0.67%)
Jan 03, 2018 39.87 40.15 39.76 40.02 1,626,635 +0.08(+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.