S&P Bank ETF SPDR (NY: KBE )

47.02 +0.17 (+0.36%)
Streaming Delayed Price Updated: 1:22 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2017 40.62 40.84 39.97 40.03 5,774,288 -0.24(-0.61%)
Nov 29, 2017 39.59 40.47 39.40 40.28 7,336,203 +1.19(+3.04%)
Nov 28, 2017 38.00 39.14 37.91 39.09 3,191,747 +1.22(+3.23%)
Nov 27, 2017 37.84 38.09 37.60 37.87 1,327,381 +0.00(+0.00%)
Nov 24, 2017 38.14 38.19 37.83 37.87 828,714 -0.19(-0.49%)
Nov 22, 2017 38.24 38.35 38.05 38.05 1,852,731 -0.13(-0.33%)
Nov 21, 2017 38.37 38.47 38.05 38.18 2,117,738 -0.03(-0.09%)
Nov 20, 2017 38.00 38.22 37.84 38.21 1,672,630 +0.33(+0.87%)
Nov 17, 2017 37.43 38.00 37.37 37.88 1,249,767 +0.22(+0.58%)
Nov 16, 2017 37.97 37.99 37.66 37.66 1,003,702 -0.01(-0.02%)
Nov 15, 2017 37.17 37.89 37.08 37.67 1,625,570 +0.09(+0.25%)
Nov 14, 2017 37.13 37.62 37.13 37.58 2,004,485 +0.25(+0.68%)
Nov 13, 2017 36.68 37.40 36.51 37.33 2,604,599 +0.47(+1.28%)
Nov 10, 2017 37.02 37.17 36.85 36.85 3,162,253 -0.09(-0.25%)
Nov 09, 2017 37.03 37.34 36.57 36.95 3,607,419 -0.34(-0.91%)
Nov 08, 2017 37.42 37.59 37.01 37.28 2,509,884 -0.25(-0.67%)
Nov 07, 2017 38.43 38.54 37.46 37.54 2,330,452 -0.89(-2.33%)
Nov 06, 2017 38.37 38.57 38.25 38.43 1,382,335 -0.10(-0.26%)
Nov 03, 2017 38.52 38.63 38.30 38.53 1,843,729 -0.12(-0.31%)
Nov 02, 2017 38.35 38.75 38.12 38.65 1,382,613 +0.25(+0.66%)
Nov 01, 2017 38.68 38.92 38.27 38.40 1,981,759 -0.08(-0.22%)
Oct 31, 2017 38.53 38.80 38.46 38.48 1,273,933 -0.01(-0.02%)
Oct 30, 2017 38.92 38.36 38.49 2,236,678 -0.50(-1.28%)
Oct 27, 2017 38.70 39.05 38.68 38.99 1,604,968 +0.26(+0.68%)
Oct 26, 2017 38.28 38.83 38.28 38.73 1,481,755 +0.38(+0.99%)
Oct 25, 2017 38.69 38.82 38.04 38.35 1,631,239 -0.19(-0.50%)
Oct 24, 2017 38.54 38.70 38.40 38.54 1,902,667 +0.28(+0.73%)
Oct 23, 2017 38.60 38.78 38.20 38.26 1,468,593 -0.33(-0.85%)
Oct 20, 2017 38.62 38.69 38.44 38.59 5,141,862 +0.51(+1.35%)
Oct 19, 2017 37.53 38.20 37.51 38.08 1,795,184 +0.23(+0.60%)
Oct 18, 2017 37.78 37.95 37.64 37.85 1,384,122 +0.27(+0.72%)
Oct 17, 2017 38.07 38.07 37.51 37.58 2,249,551 -0.33(-0.87%)
Oct 16, 2017 37.71 38.05 37.61 37.91 1,679,252 +0.21(+0.56%)
Oct 13, 2017 37.73 37.95 37.32 37.70 1,945,668 -0.18(-0.47%)
Oct 12, 2017 38.24 38.26 37.80 37.87 1,629,700 -0.26(-0.69%)
Oct 11, 2017 38.19 38.32 38.00 38.14 1,357,847 -0.19(-0.51%)
Oct 10, 2017 38.16 38.37 38.03 38.33 1,787,601 +0.30(+0.78%)
Oct 09, 2017 38.37 38.37 37.95 38.03 770,358 -0.18(-0.46%)
Oct 06, 2017 38.33 38.54 38.03 38.21 3,527,624 +0.02(+0.04%)
Oct 05, 2017 37.83 38.33 37.60 38.19 3,333,354 +0.48(+1.28%)
Oct 04, 2017 38.05 38.06 37.67 37.71 2,273,108 -0.40(-1.06%)
Oct 03, 2017 38.30 38.36 37.86 38.12 1,863,945 -0.13(-0.33%)
Oct 02, 2017 37.99 38.26 37.79 38.24 3,357,352 +0.20(+0.53%)
Sep 29, 2017 37.85 38.35 37.76 38.04 3,961,116 +0.19(+0.51%)
Sep 28, 2017 37.76 37.85 37.34 37.85 1,843,519 +0.18(+0.47%)
Sep 27, 2017 37.95 37.24 37.67 2,452,518 +0.77(+2.08%)
Sep 26, 2017 36.82 37.01 36.65 36.90 1,174,043 +0.20(+0.55%)
Sep 25, 2017 36.58 36.91 36.41 36.70 1,696,682 +0.02(+0.05%)
Sep 22, 2017 36.51 36.71 36.36 36.68 1,402,096 +0.04(+0.12%)
Sep 21, 2017 36.36 36.74 36.36 36.64 2,027,073 +0.15(+0.42%)
Sep 20, 2017 36.07 36.58 35.75 36.49 8,914,842 +0.44(+1.22%)
Sep 19, 2017 35.82 36.18 35.81 36.05 2,547,276 +0.25(+0.71%)
Sep 18, 2017 35.52 35.93 35.48 35.80 2,148,322 +0.44(+1.24%)
Sep 15, 2017 35.04 35.40 34.96 35.36 2,116,867 +0.17(+0.49%)
Sep 14, 2017 35.56 35.62 35.14 35.19 3,073,507 -0.30(-0.85%)
Sep 13, 2017 35.30 35.54 35.19 35.49 2,865,738 +0.10(+0.28%)
Sep 12, 2017 34.83 35.49 34.77 35.39 6,358,432 +0.75(+2.16%)
Sep 11, 2017 34.25 34.83 34.09 34.64 5,218,923 +0.84(+2.49%)
Sep 08, 2017 33.46 33.99 33.33 33.80 4,028,458 +0.34(+1.03%)
Sep 07, 2017 34.22 34.28 33.28 33.46 4,961,834 -0.84(-2.45%)
Sep 06, 2017 34.44 34.58 34.16 34.30 3,294,356 +0.03(+0.10%)
Sep 05, 2017 34.99 35.11 34.18 34.26 3,035,422 -1.04(-2.95%)
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.