S&P Bank ETF SPDR (NY: KBE )

47.10 +0.25 (+0.53%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2019 38.13 38.22 37.85 37.92 818,889 -0.14(-0.37%)
Sep 27, 2019 38.25 38.69 37.86 38.06 2,209,612 +0.08(+0.21%)
Sep 26, 2019 38.26 38.31 37.95 37.98 1,627,572 -0.40(-1.03%)
Sep 25, 2019 37.82 38.47 37.76 38.38 1,268,613 +0.59(+1.56%)
Sep 24, 2019 38.21 38.41 37.56 37.79 1,430,038 -0.48(-1.26%)
Sep 23, 2019 38.01 38.43 37.84 38.27 1,842,350 +0.00(+0.00%)
Sep 20, 2019 38.39 38.74 38.16 38.27 3,464,768 -0.10(-0.26%)
Sep 19, 2019 38.57 38.94 38.33 38.37 3,143,803 -0.26(-0.68%)
Sep 18, 2019 38.25 38.79 38.04 38.64 1,710,122 +0.26(+0.68%)
Sep 17, 2019 38.60 38.60 38.08 38.37 3,926,980 -0.43(-1.10%)
Sep 16, 2019 38.41 38.93 38.32 38.80 1,126,514 -0.02(-0.04%)
Sep 13, 2019 38.80 39.14 38.61 38.82 1,981,749 +0.38(+0.98%)
Sep 12, 2019 38.16 38.65 37.81 38.44 2,407,977 +0.04(+0.11%)
Sep 11, 2019 38.02 38.43 37.42 38.40 2,041,725 +0.46(+1.22%)
Sep 10, 2019 37.41 37.96 37.38 37.94 2,026,931 +0.64(+1.71%)
Sep 09, 2019 36.37 37.44 36.26 37.30 4,036,866 +1.22(+3.39%)
Sep 06, 2019 36.22 36.41 36.00 36.08 1,636,515 -0.19(-0.53%)
Sep 05, 2019 35.85 36.62 35.85 36.27 2,304,213 +0.95(+2.70%)
Sep 04, 2019 35.33 35.41 35.08 35.32 1,534,663 +0.26(+0.75%)
Sep 03, 2019 35.56 35.56 34.83 35.05 2,185,521 -0.71(-1.98%)
Aug 30, 2019 35.88 36.07 35.64 35.76 1,476,779 +0.12(+0.34%)
Aug 29, 2019 35.27 35.75 35.25 35.64 1,731,830 +0.72(+2.05%)
Aug 28, 2019 34.33 35.14 34.33 34.92 2,199,468 +0.43(+1.24%)
Aug 27, 2019 35.16 35.28 34.30 34.50 2,010,858 -0.56(-1.59%)
Aug 26, 2019 34.96 35.08 34.71 35.05 1,791,918 +0.31(+0.88%)
Aug 23, 2019 35.57 36.02 34.58 34.75 5,677,649 -1.08(-3.02%)
Aug 22, 2019 35.99 36.11 35.55 35.83 1,464,709 +0.15(+0.42%)
Aug 21, 2019 35.71 35.82 35.56 35.68 1,693,103 +0.21(+0.59%)
Aug 20, 2019 35.74 35.79 35.40 35.47 963,619 -0.50(-1.38%)
Aug 19, 2019 36.19 36.20 35.94 35.97 1,180,125 +0.40(+1.13%)
Aug 16, 2019 34.93 35.65 34.93 35.57 1,918,199 +0.88(+2.54%)
Aug 15, 2019 34.95 35.17 34.59 34.69 1,928,185 -0.23(-0.65%)
Aug 14, 2019 35.13 35.47 34.65 34.92 3,671,046 -1.17(-3.24%)
Aug 13, 2019 35.57 36.67 35.54 36.09 3,064,390 +0.33(+0.93%)
Aug 12, 2019 36.06 36.09 35.70 35.75 2,881,205 -0.77(-2.10%)
Aug 09, 2019 36.52 36.71 36.23 36.52 1,141,965 -0.19(-0.52%)
Aug 08, 2019 36.25 36.84 36.20 36.71 4,580,980 +0.73(+2.04%)
Aug 07, 2019 35.67 36.09 35.24 35.98 3,003,843 -0.45(-1.22%)
Aug 06, 2019 36.33 36.51 35.72 36.43 2,298,476 +0.33(+0.92%)
Aug 05, 2019 36.50 36.61 35.58 36.09 2,136,717 -1.19(-3.19%)
Aug 02, 2019 37.46 37.59 36.79 37.28 4,876,453 -0.31(-0.84%)
Aug 01, 2019 39.03 39.31 37.47 37.60 4,922,384 -1.50(-3.84%)
Jul 31, 2019 39.25 39.49 38.97 39.10 4,446,472 -0.17(-0.44%)
Jul 30, 2019 38.62 39.29 38.57 39.27 1,702,024 +0.37(+0.94%)
Jul 29, 2019 39.15 39.35 38.82 38.91 1,945,064 -0.34(-0.87%)
Jul 26, 2019 38.81 39.32 38.72 39.25 1,562,200 +0.52(+1.33%)
Jul 25, 2019 39.15 39.28 38.60 38.73 4,288,600 -0.39(-1.00%)
Jul 24, 2019 38.16 39.23 38.13 39.12 2,762,252 +0.84(+2.19%)
Jul 23, 2019 37.81 38.31 37.74 38.29 1,985,727 +0.48(+1.27%)
Jul 22, 2019 37.96 37.97 37.61 37.81 4,767,036 -0.21(-0.55%)
Jul 19, 2019 37.81 38.26 37.81 38.02 1,651,171 +0.24(+0.65%)
Jul 18, 2019 37.34 37.99 37.22 37.77 1,551,206 +0.32(+0.86%)
Jul 17, 2019 37.53 37.68 37.22 37.45 1,441,075 -0.25(-0.67%)
Jul 16, 2019 37.77 37.87 37.44 37.70 1,773,186 -0.03(-0.07%)
Jul 15, 2019 38.50 38.50 37.63 37.73 1,989,566 -0.67(-1.75%)
Jul 12, 2019 38.09 38.50 38.01 38.40 2,220,494 +0.36(+0.94%)
Jul 11, 2019 37.85 38.12 37.60 38.04 1,130,546 +0.29(+0.76%)
Jul 10, 2019 38.09 38.15 37.66 37.75 1,883,760 -0.36(-0.94%)
Jul 09, 2019 37.71 38.15 37.69 38.11 1,491,724 +0.13(+0.34%)
Jul 08, 2019 38.18 38.30 37.85 37.98 1,957,136 -0.45(-1.16%)
Jul 05, 2019 38.31 38.59 38.21 38.43 2,176,294 +0.40(+1.06%)
Jul 03, 2019 37.78 38.09 37.69 38.02 2,106,102 +0.38(+1.02%)
Jul 02, 2019 38.13 38.16 37.47 37.64 2,249,055 -0.52(-1.37%)
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.