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 (%)
May 31, 2006 40.94 41.05 40.63 40.94 134,720 +0.19(+0.48%)
May 30, 2006 41.11 41.11 40.74 40.74 55,999 -0.55(-1.34%)
May 26, 2006 41.35 41.35 41.22 41.29 163,187 +0.20(+0.49%)
May 25, 2006 41.05 41.20 40.88 41.09 425,143 +0.17(+0.40%)
May 24, 2006 40.65 41.14 40.65 40.93 54,796 +0.06(+0.15%)
May 23, 2006 41.26 41.26 40.87 40.87 378,098 -0.20(-0.49%)
May 22, 2006 40.96 41.23 40.82 41.07 228,810 +0.13(+0.31%)
May 19, 2006 40.89 41.14 40.77 40.94 85,803 +0.25(+0.63%)
May 18, 2006 41.08 41.15 40.69 40.69 161,717 -0.37(-0.91%)
May 17, 2006 41.56 41.56 40.95 41.06 144,610 -0.74(-1.77%)
May 16, 2006 41.98 41.98 41.71 41.80 98,367 -0.10(-0.25%)
May 15, 2006 41.63 41.98 41.63 41.91 60,543 +0.31(+0.74%)
May 12, 2006 41.77 42.00 41.60 41.60 39,560 -0.36(-0.86%)
May 11, 2006 42.48 42.48 41.82 41.96 200,610 -0.54(-1.27%)
May 10, 2006 42.38 42.59 42.22 42.50 17,775 -0.01(-0.02%)
May 09, 2006 42.35 42.58 42.35 42.51 88,877 -0.02(-0.05%)
May 08, 2006 42.76 42.79 42.51 42.53 169,068 -0.13(-0.32%)
May 05, 2006 42.44 42.66 42.33 42.66 275,187 +0.49(+1.17%)
May 04, 2006 42.16 42.23 42.06 42.17 478,871 +0.19(+0.46%)
May 03, 2006 42.03 42.03 41.70 41.98 246,185 +0.04(+0.11%)
May 02, 2006 42.06 42.06 41.84 41.93 122,156 +0.21(+0.50%)
May 01, 2006 42.45 42.45 41.72 41.72 95,293 -0.70(-1.64%)
Apr 28, 2006 41.89 42.44 41.86 42.42 414,317 +0.81(+1.94%)
Apr 27, 2006 41.00 41.76 41.00 41.61 151,827 +0.84(+2.06%)
Apr 26, 2006 40.55 40.78 40.55 40.77 207,025 +0.33(+0.81%)
Apr 25, 2006 40.52 40.52 40.44 40.44 1,069 -0.24(-0.59%)
Apr 24, 2006 40.57 40.73 40.50 40.68 113,469 +0.04(+0.09%)
Apr 21, 2006 40.94 40.94 40.63 40.64 15,102 -0.15(-0.37%)
Apr 20, 2006 40.79 40.89 40.75 40.79 26,863 +0.06(+0.15%)
Apr 19, 2006 40.82 40.88 40.69 40.73 97,297 -0.23(-0.57%)
Apr 18, 2006 40.24 40.97 40.18 40.96 184,037 +0.91(+2.27%)
Apr 17, 2006 40.07 40.18 39.92 40.06 96,629 -0.04(-0.10%)
Apr 13, 2006 39.99 40.13 39.99 40.10 801 +0.17(+0.43%)
Apr 12, 2006 39.97 40.04 39.84 39.92 85,536 -0.02(-0.06%)
Apr 11, 2006 40.09 40.09 39.82 39.95 48,114 -0.15(-0.37%)
Apr 10, 2006 40.11 40.38 40.02 40.10 107,321 +0.05(+0.13%)
Apr 07, 2006 40.18 40.18 39.99 40.04 35,150 -0.28(-0.70%)
Apr 06, 2006 40.37 40.37 40.22 40.33 130,176 -0.07(-0.19%)
Apr 05, 2006 40.46 40.48 40.25 40.40 98,233 +0.15(+0.37%)
Apr 04, 2006 40.10 40.43 39.89 40.25 16,038 +0.34(+0.84%)
Apr 03, 2006 39.88 40.20 39.88 39.92 25,260 +0.10(+0.24%)
Mar 31, 2006 39.95 39.95 39.82 39.82 47,980 -0.01(-0.02%)
Mar 30, 2006 39.95 40.08 39.81 39.83 40,228 -0.18(-0.45%)
Mar 29, 2006 39.98 40.06 39.76 40.01 1,235,870 +0.04(+0.09%)
Mar 28, 2006 40.30 40.42 39.93 39.97 16,572 -0.41(-1.02%)
Mar 27, 2006 40.33 40.40 40.27 40.38 1,603 -0.07(-0.17%)
Mar 24, 2006 40.29 40.54 40.29 40.45 36,085 +0.03(+0.07%)
Mar 23, 2006 40.49 40.54 40.31 40.42 25,126 -0.18(-0.44%)
Mar 22, 2006 40.32 40.63 40.32 40.60 137,794 +0.28(+0.69%)
Mar 21, 2006 40.47 40.57 40.28 40.32 34,481 -0.15(-0.37%)
Mar 20, 2006 40.54 40.60 40.37 40.47 321,965 -0.03(-0.07%)
Mar 17, 2006 40.56 40.56 40.46 40.50 146,615 -0.13(-0.33%)
Mar 16, 2006 40.73 40.76 40.62 40.64 553,849 +0.16(+0.39%)
Mar 15, 2006 40.29 40.51 40.28 40.48 470,718 +0.00(+0.00%)
Mar 14, 2006 40.16 40.48 40.16 40.48 76,849 +0.40(+0.99%)
Mar 13, 2006 40.19 40.34 40.07 40.08 157,841 +0.16(+0.41%)
Mar 10, 2006 39.86 40.01 39.86 39.92 189,784 +0.26(+0.66%)
Mar 09, 2006 39.95 39.95 39.62 39.66 58,940 -0.29(-0.73%)
Mar 08, 2006 39.69 39.98 39.66 39.95 52,391 +0.10(+0.26%)
Mar 07, 2006 39.51 39.87 39.51 39.84 79,655 +0.20(+0.51%)
Mar 06, 2006 39.72 39.72 39.51 39.64 637,515 -0.16(-0.41%)
Mar 03, 2006 39.77 39.91 39.75 39.81 60,811 -0.07(-0.17%)
Mar 02, 2006 39.93 40.00 39.84 39.87 7,751 -0.31(-0.78%)
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.