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 (%)
Mar 30, 2007 42.61 42.67 42.03 42.50 180,829 -0.04(-0.11%)
Mar 29, 2007 42.61 42.61 42.23 42.54 176,018 +0.34(+0.80%)
Mar 28, 2007 42.54 42.54 42.12 42.21 56,935 -0.49(-1.16%)
Mar 27, 2007 42.84 42.84 42.63 42.70 36,219 -0.26(-0.61%)
Mar 26, 2007 43.16 43.16 42.55 42.96 99,035 -0.16(-0.36%)
Mar 23, 2007 43.10 43.28 43.01 43.12 39,827 +0.04(+0.10%)
Mar 22, 2007 43.41 43.41 42.98 43.07 695,118 -0.33(-0.76%)
Mar 21, 2007 42.46 43.56 42.30 43.40 376,762 +1.00(+2.36%)
Mar 20, 2007 42.03 42.45 42.02 42.40 696,588 +0.36(+0.85%)
Mar 19, 2007 41.98 42.15 41.79 42.04 781,858 +0.43(+1.02%)
Mar 16, 2007 41.98 42.12 41.53 41.62 1,031,117 -0.43(-1.03%)
Mar 15, 2007 41.64 42.32 41.64 42.05 218,118 +0.42(+1.00%)
Mar 14, 2007 41.51 41.78 40.83 41.63 2,211,255 +0.20(+0.47%)
Mar 13, 2007 42.80 42.64 41.44 41.44 2,945,400 -1.36(-3.18%)
Mar 12, 2007 42.71 42.88 42.65 42.80 47,178 -0.09(-0.21%)
Mar 09, 2007 43.08 43.10 42.72 42.89 296,170 +0.04(+0.10%)
Mar 08, 2007 42.76 43.16 42.72 42.84 83,799 +0.30(+0.70%)
Mar 07, 2007 42.82 42.86 42.52 42.54 232,419 -0.35(-0.82%)
Mar 06, 2007 42.40 42.97 42.29 42.90 3,086,401 +0.85(+2.01%)
Mar 05, 2007 42.36 42.69 42.05 42.05 402,423 -0.76(-1.78%)
Mar 02, 2007 42.95 43.19 42.81 42.81 180,696 -0.32(-0.75%)
Mar 01, 2007 42.65 43.31 42.39 43.13 168,934 -0.10(-0.24%)
Feb 28, 2007 43.10 43.49 42.74 43.24 822,220 +0.19(+0.43%)
Feb 27, 2007 44.16 44.16 42.77 43.05 166,930 -1.38(-3.11%)
Feb 26, 2007 44.72 45.20 44.23 44.44 489,964 -0.19(-0.44%)
Feb 23, 2007 44.98 44.98 44.43 44.63 1,894,903 -0.37(-0.83%)
Feb 22, 2007 45.08 45.12 44.81 45.01 3,041,361 -0.05(-0.12%)
Feb 21, 2007 45.01 45.08 44.95 45.06 185,641 -0.14(-0.31%)
Feb 20, 2007 45.03 45.20 44.90 45.20 52,391 +0.19(+0.43%)
Feb 16, 2007 44.94 45.01 44.90 45.01 33,011 +0.07(+0.17%)
Feb 15, 2007 44.95 44.95 44.83 44.93 3,341 +0.05(+0.12%)
Feb 14, 2007 44.64 44.90 44.64 44.88 28,467 +0.26(+0.59%)
Feb 13, 2007 44.38 44.62 44.37 44.62 131,646 +0.39(+0.88%)
Feb 12, 2007 44.20 44.29 44.17 44.23 1,069 +0.15(+0.34%)
Feb 09, 2007 44.45 44.47 43.98 44.08 211,569 -0.31(-0.69%)
Feb 08, 2007 44.37 44.44 44.20 44.38 11,226 -0.25(-0.57%)
Feb 07, 2007 44.48 44.64 44.46 44.64 2,004 +0.19(+0.44%)
Feb 06, 2007 44.28 44.52 44.28 44.44 48,114 +0.22(+0.51%)
Feb 05, 2007 44.15 44.26 44.09 44.22 3,875 -0.01(-0.02%)
Feb 02, 2007 44.17 44.29 44.12 44.23 11,093 +0.08(+0.19%)
Feb 01, 2007 44.00 44.17 43.99 44.14 221,192 +0.34(+0.77%)
Jan 31, 2007 43.55 44.04 43.49 43.81 374,623 +0.27(+0.62%)
Jan 30, 2007 43.39 43.60 43.34 43.54 18,042 +0.13(+0.31%)
Jan 29, 2007 43.54 43.55 43.37 43.40 33,546 -0.19(-0.43%)
Jan 26, 2007 43.45 43.61 43.38 43.59 136,056 +0.06(+0.14%)
Jan 25, 2007 43.85 43.85 43.45 43.53 50,520 -0.27(-0.62%)
Jan 24, 2007 43.75 43.80 43.70 43.80 22,587 +0.13(+0.31%)
Jan 23, 2007 43.68 43.68 43.44 43.67 330,786 +0.04(+0.10%)
Jan 22, 2007 43.64 43.67 43.55 43.62 132,849 -0.04(-0.09%)
Jan 19, 2007 43.65 43.71 43.51 43.66 268,371 +0.05(+0.12%)
Jan 18, 2007 43.54 43.73 43.54 43.61 228,543 +0.11(+0.26%)
Jan 17, 2007 43.58 43.65 43.46 43.49 213,306 -0.05(-0.12%)
Jan 16, 2007 43.65 43.69 43.50 43.55 235,092 -0.01(-0.03%)
Jan 12, 2007 43.58 43.65 43.50 43.56 16,439 +0.02(+0.05%)
Jan 11, 2007 43.52 43.61 43.46 43.54 179,359 +0.05(+0.10%)
Jan 10, 2007 43.37 43.52 43.28 43.49 46,911 +0.06(+0.14%)
Jan 09, 2007 43.59 43.59 43.22 43.43 127,102 -0.09(-0.21%)
Jan 08, 2007 43.18 43.53 43.10 43.52 15,503 +0.11(+0.26%)
Jan 05, 2007 43.57 43.58 43.41 43.41 24,190 -0.44(-1.01%)
Jan 04, 2007 43.80 43.90 43.62 43.85 18,310 -0.02(-0.03%)
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.