S&P Bank ETF SPDR (NY: KBE )

47.10 +0.25 (+0.53%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2007 39.48 39.52 38.96 39.19 814,335 +0.43(+1.10%)
Aug 30, 2007 38.82 39.19 38.58 38.77 1,219,966 -0.43(-1.11%)
Aug 29, 2007 38.81 39.21 38.35 39.20 965,227 +0.60(+1.55%)
Aug 28, 2007 39.15 39.27 38.54 38.60 3,453,674 -1.47(-3.66%)
Aug 27, 2007 40.11 40.15 39.78 40.07 313,812 -0.35(-0.87%)
Aug 24, 2007 40.14 40.42 39.72 40.42 1,160,625 +0.35(+0.88%)
Aug 23, 2007 40.64 40.64 39.80 40.07 880,091 -0.28(-0.70%)
Aug 22, 2007 40.75 40.81 39.75 40.35 1,172,119 +0.05(+0.13%)
Aug 21, 2007 40.06 40.67 39.90 40.30 987,146 +0.18(+0.45%)
Aug 20, 2007 40.94 40.94 39.51 40.12 1,109,436 -0.58(-1.43%)
Aug 17, 2007 41.32 41.71 39.93 40.70 2,671,134 +0.94(+2.37%)
Aug 16, 2007 37.38 39.76 37.08 39.76 2,633,191 +2.20(+5.86%)
Aug 15, 2007 37.76 38.71 37.46 37.56 1,324,882 -0.22(-0.59%)
Aug 14, 2007 38.79 38.79 37.78 37.78 732,794 -0.92(-2.38%)
Aug 13, 2007 39.62 39.70 38.71 38.71 1,071,479 -0.34(-0.86%)
Aug 10, 2007 38.54 39.58 38.36 39.04 1,919,227 -0.07(-0.19%)
Aug 09, 2007 39.43 40.18 38.96 39.12 1,167,441 -1.62(-3.97%)
Aug 08, 2007 40.32 41.24 39.74 40.73 2,584,542 +0.73(+1.81%)
Aug 07, 2007 39.49 40.70 39.15 40.01 6,010,150 +1.90(+4.99%)
Aug 06, 2007 37.73 38.11 37.52 38.11 897,332 -1.02(-2.60%)
Aug 03, 2007 39.12 39.12 39.12 39.12 0 +0.00(+0.00%)
Aug 02, 2007 39.05 39.51 38.78 39.12 902,544 +0.13(+0.35%)
Aug 01, 2007 38.72 39.00 38.08 38.99 3,405,159 +0.33(+0.85%)
Jul 31, 2007 39.73 40.07 38.66 38.66 1,103,823 -0.86(-2.18%)
Jul 30, 2007 38.85 39.68 38.62 39.52 917,513 +0.75(+1.93%)
Jul 27, 2007 39.18 39.63 38.77 38.77 597,687 -0.32(-0.82%)
Jul 26, 2007 39.60 39.60 38.63 39.09 3,333,388 -0.97(-2.41%)
Jul 25, 2007 40.05 40.34 38.89 40.06 3,633,568 +0.28(+0.72%)
Jul 24, 2007 40.40 40.63 39.61 39.78 422,203 -1.15(-2.82%)
Jul 23, 2007 41.26 41.36 40.92 40.93 304,323 -0.11(-0.27%)
Jul 20, 2007 41.53 41.76 40.84 41.04 1,025,904 -0.60(-1.44%)
Jul 19, 2007 42.18 42.22 41.44 41.64 593,143 -0.28(-0.66%)
Jul 18, 2007 42.32 42.32 41.47 41.92 597,152 -0.61(-1.44%)
Jul 17, 2007 42.33 42.75 42.33 42.53 1,065,732 +0.19(+0.46%)
Jul 16, 2007 42.27 42.64 42.24 42.33 274,652 +0.06(+0.14%)
Jul 13, 2007 42.21 42.46 42.09 42.27 405,897 +0.04(+0.09%)
Jul 12, 2007 41.47 42.24 41.47 42.24 1,135,498 +1.07(+2.60%)
Jul 11, 2007 40.96 41.34 40.92 41.17 1,766,999 +0.14(+0.35%)
Jul 10, 2007 41.59 41.80 40.98 41.02 2,128,659 -0.74(-1.77%)
Jul 09, 2007 42.00 42.03 41.75 41.77 72,438 -0.30(-0.71%)
Jul 06, 2007 41.97 42.10 41.83 42.06 156,906 +0.05(+0.12%)
Jul 05, 2007 42.17 42.23 41.87 42.01 305,793 -0.19(-0.46%)
Jul 03, 2007 42.03 42.39 42.03 42.21 256,342 +0.27(+0.64%)
Jul 02, 2007 41.75 41.98 41.65 41.94 138,462 +0.43(+1.03%)
Jun 29, 2007 41.92 42.06 41.23 41.51 221,326 -0.38(-0.91%)
Jun 28, 2007 41.59 42.09 41.53 41.89 753,256 +0.09(+0.21%)
Jun 27, 2007 41.25 41.82 41.21 41.80 714,899 +0.31(+0.76%)
Jun 26, 2007 41.69 41.89 41.47 41.49 558,794 -0.01(-0.04%)
Jun 25, 2007 41.86 42.13 41.41 41.50 297,640 -0.25(-0.59%)
Jun 22, 2007 42.26 42.20 41.62 41.75 171,607 -0.67(-1.57%)
Jun 21, 2007 42.37 42.51 41.99 42.42 349,764 +0.01(+0.02%)
Jun 20, 2007 43.12 43.13 42.39 42.41 435,301 -0.65(-1.51%)
Jun 19, 2007 42.85 43.09 42.85 43.06 105,316 +0.20(+0.47%)
Jun 18, 2007 42.87 42.93 42.73 42.86 242,041 +0.06(+0.14%)
Jun 15, 2007 42.94 43.07 42.07 42.80 1,090,859 -0.61(-1.40%)
Jun 14, 2007 43.50 43.64 43.40 43.40 213,306 -0.07(-0.15%)
Jun 13, 2007 42.83 43.47 42.83 43.47 390,795 +0.72(+1.68%)
Jun 12, 2007 43.17 43.29 42.75 42.75 375,826 -0.52(-1.21%)
Jun 11, 2007 43.06 43.43 42.97 43.28 80,591 +0.17(+0.40%)
Jun 08, 2007 42.64 43.10 42.57 43.10 330,251 +0.48(+1.12%)
Jun 07, 2007 43.06 43.19 42.63 42.63 793,753 -0.56(-1.30%)
Jun 06, 2007 43.36 43.42 43.10 43.19 90,481 -0.38(-0.88%)
Jun 05, 2007 43.78 43.73 43.48 43.57 262,356 -0.34(-0.77%)
Jun 04, 2007 43.86 43.92 43.84 43.91 223,063 -0.07(-0.15%)
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.