S&P Bank ETF SPDR (NY: KBE )

47.09 +0.24 (+0.51%)
Streaming Delayed Price Updated: 12:48 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2019 39.13 39.26 39.05 39.07 1,621,531 -0.12(-0.31%)
Feb 27, 2019 38.80 39.22 38.68 39.19 2,061,955 +0.40(+1.02%)
Feb 26, 2019 39.00 39.33 38.79 38.79 2,925,294 -0.41(-1.03%)
Feb 25, 2019 39.57 39.70 39.16 39.20 2,807,392 -0.13(-0.33%)
Feb 22, 2019 39.22 39.38 39.08 39.33 1,723,908 +0.12(+0.31%)
Feb 21, 2019 39.49 39.51 39.03 39.21 1,999,204 -0.26(-0.66%)
Feb 20, 2019 39.11 39.49 38.88 39.47 2,219,504 +0.37(+0.95%)
Feb 19, 2019 38.64 39.19 38.43 39.09 2,532,079 +0.32(+0.82%)
Feb 15, 2019 38.22 38.86 38.20 38.78 2,526,259 +0.85(+2.25%)
Feb 14, 2019 37.93 38.13 37.66 37.92 11,371,590 -0.36(-0.95%)
Feb 13, 2019 38.30 38.46 38.13 38.28 1,998,167 +0.08(+0.20%)
Feb 12, 2019 37.99 38.41 37.99 38.21 3,048,770 +0.46(+1.21%)
Feb 11, 2019 37.58 37.77 37.46 37.75 2,389,324 +0.26(+0.69%)
Feb 08, 2019 37.64 37.86 37.10 37.49 3,912,707 -0.31(-0.82%)
Feb 07, 2019 38.04 38.26 37.45 37.80 6,692,137 +0.39(+1.04%)
Feb 06, 2019 37.22 37.52 37.17 37.41 2,807,206 +0.12(+0.32%)
Feb 05, 2019 37.40 37.52 37.02 37.29 6,782,176 -0.16(-0.41%)
Feb 04, 2019 37.13 37.45 36.95 37.45 3,583,142 +0.35(+0.95%)
Feb 01, 2019 36.95 37.20 36.79 37.09 3,224,812 +0.29(+0.80%)
Jan 31, 2019 36.91 37.06 36.17 36.80 7,345,235 -0.32(-0.86%)
Jan 30, 2019 37.25 37.40 37.01 37.12 5,522,831 -0.03(-0.07%)
Jan 29, 2019 37.32 37.52 37.14 37.14 6,750,110 -0.12(-0.32%)
Jan 28, 2019 36.85 37.36 36.78 37.26 4,558,933 +0.22(+0.61%)
Jan 25, 2019 36.87 37.21 36.66 37.04 5,544,401 +0.46(+1.25%)
Jan 24, 2019 36.39 36.82 36.20 36.58 2,094,067 +0.09(+0.24%)
Jan 23, 2019 36.60 36.75 36.17 36.50 3,189,678 +0.03(+0.09%)
Jan 22, 2019 36.51 36.80 36.29 36.46 5,617,158 -0.36(-0.98%)
Jan 18, 2019 36.47 36.88 36.02 36.82 3,717,390 +0.70(+1.94%)
Jan 17, 2019 35.69 36.21 35.50 36.13 3,103,730 +0.28(+0.79%)
Jan 16, 2019 35.31 35.93 35.18 35.84 4,257,454 +0.86(+2.47%)
Jan 15, 2019 34.61 34.99 34.32 34.98 2,242,732 +0.27(+0.77%)
Jan 14, 2019 34.25 34.95 34.14 34.71 3,228,150 +0.21(+0.60%)
Jan 11, 2019 34.13 34.64 33.96 34.50 2,266,647 +0.15(+0.43%)
Jan 10, 2019 34.21 34.49 33.95 34.36 1,984,079 -0.05(-0.15%)
Jan 09, 2019 34.22 34.50 33.98 34.41 2,956,212 +0.28(+0.81%)
Jan 08, 2019 34.11 34.14 33.48 34.13 5,271,396 +0.30(+0.89%)
Jan 07, 2019 33.49 34.15 33.25 33.83 3,489,256 +0.21(+0.62%)
Jan 04, 2019 33.16 33.72 33.02 33.62 4,513,022 +1.07(+3.29%)
Jan 03, 2019 32.57 33.18 32.36 32.55 3,351,080 -0.16(-0.50%)
Jan 02, 2019 31.77 32.79 31.73 32.72 2,791,963 +0.47(+1.47%)
Dec 31, 2018 32.15 32.40 31.62 32.24 5,188,522 +0.25(+0.78%)
Dec 28, 2018 31.89 32.39 31.71 31.99 4,664,897 +0.22(+0.68%)
Dec 27, 2018 31.35 31.78 30.72 31.77 3,803,056 -0.08(-0.24%)
Dec 26, 2018 30.45 31.87 30.14 31.85 4,538,442 +1.49(+4.92%)
Dec 24, 2018 30.71 30.97 30.33 30.36 3,725,036 -0.60(-1.92%)
Dec 21, 2018 31.51 32.00 30.87 30.95 8,446,814 -0.54(-1.72%)
Dec 20, 2018 31.38 31.82 31.19 31.50 7,896,972 -0.09(-0.27%)
Dec 19, 2018 32.47 32.77 31.42 31.58 4,688,562 -0.86(-2.64%)
Dec 18, 2018 33.08 33.41 32.29 32.44 4,168,208 -0.45(-1.36%)
Dec 17, 2018 33.03 33.67 32.76 32.89 4,439,815 -0.28(-0.85%)
Dec 14, 2018 33.40 34.01 33.08 33.17 4,067,011 -0.55(-1.63%)
Dec 13, 2018 34.63 34.69 33.65 33.72 5,282,910 -0.85(-2.45%)
Dec 12, 2018 34.61 35.05 34.23 34.57 4,597,577 +0.39(+1.15%)
Dec 11, 2018 35.04 35.06 34.05 34.17 5,027,185 -0.33(-0.94%)
Dec 10, 2018 35.11 35.23 34.10 34.50 5,597,875 -0.70(-2.00%)
Dec 07, 2018 35.60 36.16 34.94 35.20 4,903,935 -0.51(-1.42%)
Dec 06, 2018 35.25 35.71 34.76 35.71 6,622,060 -0.26(-0.71%)
Dec 04, 2018 37.71 37.81 35.68 35.96 7,790,175 -2.02(-5.32%)
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.