S&P Bank ETF SPDR (NY: KBE )

46.85 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2018 41.82 41.97 41.39 41.44 2,590,702 -0.42(-1.00%)
May 30, 2018 41.64 42.02 41.40 41.86 4,347,965 +0.66(+1.61%)
May 29, 2018 41.74 42.01 40.96 41.19 3,934,786 -1.07(-2.53%)
May 25, 2018 42.27 42.27 42.27 0 -0.21(-0.50%)
May 24, 2018 42.51 42.53 41.70 42.48 4,562,237 -0.19(-0.44%)
May 23, 2018 42.82 42.91 42.40 42.66 2,105,569 -0.26(-0.61%)
May 22, 2018 42.79 43.26 42.75 42.93 2,043,212 +0.22(+0.52%)
May 21, 2018 42.44 42.91 42.44 42.71 1,871,414 +0.40(+0.94%)
May 18, 2018 42.69 42.69 42.27 42.31 1,663,467 -0.36(-0.84%)
May 17, 2018 42.52 42.75 42.28 42.66 3,002,192 +0.10(+0.24%)
May 16, 2018 42.37 42.72 42.21 42.56 1,933,415 +0.18(+0.42%)
May 15, 2018 42.17 42.66 42.03 42.38 4,804,460 +0.21(+0.50%)
May 14, 2018 42.43 42.47 42.07 42.17 1,090,021 -0.11(-0.26%)
May 11, 2018 42.33 42.52 42.20 42.28 1,865,994 +0.05(+0.12%)
May 10, 2018 42.04 42.43 41.87 42.23 6,145,563 +0.09(+0.22%)
May 09, 2018 41.98 42.34 41.69 42.14 2,764,150 +0.42(+1.00%)
May 08, 2018 41.48 42.02 41.36 41.72 2,632,090 +0.37(+0.88%)
May 07, 2018 41.25 41.63 40.98 41.36 2,055,845 +0.22(+0.54%)
May 04, 2018 40.46 41.48 40.17 41.13 2,098,482 +0.52(+1.28%)
May 03, 2018 40.88 40.90 40.16 40.62 2,868,865 -0.40(-0.97%)
May 02, 2018 41.04 41.51 40.80 41.02 1,686,186 -0.13(-0.31%)
May 01, 2018 40.72 41.26 40.34 41.14 1,861,278 +0.37(+0.90%)
Apr 30, 2018 41.50 41.70 40.78 40.78 2,477,186 -0.65(-1.58%)
Apr 27, 2018 41.24 41.60 41.15 41.43 2,378,337 +0.28(+0.68%)
Apr 26, 2018 41.24 41.42 41.03 41.15 3,769,767 -0.14(-0.33%)
Apr 25, 2018 41.34 41.66 40.97 41.29 2,422,119 -0.09(-0.23%)
Apr 24, 2018 41.41 41.99 41.01 41.38 2,709,280 +0.20(+0.50%)
Apr 23, 2018 40.95 41.32 40.87 41.18 2,403,209 +0.33(+0.81%)
Apr 20, 2018 40.64 40.99 40.55 40.85 1,987,279 +0.30(+0.73%)
Apr 19, 2018 39.95 40.65 39.84 40.55 3,831,134 +0.74(+1.86%)
Apr 18, 2018 40.23 40.38 39.80 39.81 2,724,186 -0.28(-0.70%)
Apr 17, 2018 40.79 40.88 39.85 40.09 3,390,977 -0.43(-1.05%)
Apr 16, 2018 40.56 40.69 40.18 40.51 2,399,586 +0.15(+0.38%)
Apr 13, 2018 41.44 41.45 40.17 40.36 3,715,278 -0.65(-1.58%)
Apr 12, 2018 40.58 41.27 40.50 41.01 1,803,286 +0.71(+1.77%)
Apr 11, 2018 40.22 40.50 40.05 40.29 1,747,275 -0.21(-0.52%)
Apr 10, 2018 40.41 40.63 40.07 40.51 4,588,966 +0.70(+1.75%)
Apr 09, 2018 40.16 40.73 39.81 39.81 4,099,960 -0.27(-0.68%)
Apr 06, 2018 40.70 40.94 39.61 40.08 3,620,099 -1.07(-2.60%)
Apr 05, 2018 41.26 41.30 40.85 41.15 1,466,893 +0.27(+0.67%)
Apr 04, 2018 39.85 40.99 39.60 40.88 2,589,387 +0.42(+1.03%)
Apr 03, 2018 40.11 40.63 39.91 40.46 2,407,876 +0.59(+1.47%)
Apr 02, 2018 40.63 40.83 39.36 39.88 3,798,683 -0.84(-2.07%)
Mar 29, 2018 40.72 40.72 40.72 0 +0.39(+0.97%)
Mar 28, 2018 40.17 40.68 39.80 40.33 2,803,865 +0.17(+0.42%)
Mar 27, 2018 41.28 41.30 39.88 40.16 3,360,956 -0.92(-2.24%)
Mar 26, 2018 40.27 41.13 40.16 41.08 4,676,720 +1.33(+3.34%)
Mar 23, 2018 41.11 41.42 39.69 39.75 3,682,663 -1.41(-3.43%)
Mar 22, 2018 42.18 42.41 41.10 41.16 3,304,927 -1.59(-3.72%)
Mar 21, 2018 42.72 43.20 42.46 42.75 1,486,073 +0.10(+0.24%)
Mar 20, 2018 42.89 43.01 42.55 42.65 1,426,557 -0.10(-0.24%)
Mar 19, 2018 43.02 43.08 42.21 42.75 2,189,525 -0.29(-0.67%)
Mar 16, 2018 42.97 43.48 42.92 43.04 3,250,599 +0.16(+0.37%)
Mar 15, 2018 42.91 43.01 42.51 42.88 2,310,568 +0.13(+0.30%)
Mar 14, 2018 43.49 43.49 42.59 42.75 2,720,900 -0.59(-1.37%)
Mar 13, 2018 43.78 43.88 43.25 43.34 3,445,273 -0.36(-0.83%)
Mar 12, 2018 44.01 44.07 43.50 43.71 2,111,711 -0.25(-0.56%)
Mar 09, 2018 43.56 43.98 43.33 43.95 2,831,886 +0.80(+1.85%)
Mar 08, 2018 43.56 43.72 42.75 43.16 1,545,773 -0.32(-0.74%)
Mar 07, 2018 43.61 43.48 2,459,411 +0.20(+0.47%)
Mar 06, 2018 42.95 43.38 42.54 43.28 2,856,986 +0.48(+1.13%)
Mar 05, 2018 41.90 43.01 41.62 42.79 4,761,300 +0.52(+1.22%)
Mar 02, 2018 41.44 42.38 40.98 42.28 4,922,414 +0.58(+1.40%)
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.