S&P Bank ETF SPDR (NY: KBE )

47.07 +0.22 (+0.47%)
Streaming Delayed Price Updated: 1:44 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2007 32.41 32.95 32.09 32.58 1,168,446 +0.07(+0.21%)
Dec 28, 2007 32.92 32.98 32.31 32.52 833,915 -0.06(-0.18%)
Dec 27, 2007 33.32 33.32 32.57 32.58 829,563 -0.79(-2.35%)
Dec 26, 2007 33.40 33.45 33.13 33.36 898,539 -0.20(-0.60%)
Dec 24, 2007 33.36 33.70 33.31 33.56 754,432 +0.49(+1.47%)
Dec 21, 2007 32.93 33.14 32.32 33.08 2,825,023 +0.22(+0.66%)
Dec 20, 2007 33.43 33.43 32.35 32.86 2,302,472 -0.18(-0.54%)
Dec 19, 2007 33.13 33.62 32.79 33.04 1,674,663 -0.32(-0.96%)
Dec 18, 2007 33.43 33.43 32.41 33.36 1,865,293 +0.26(+0.79%)
Dec 17, 2007 33.16 33.67 32.85 33.10 2,579,347 -0.31(-0.92%)
Dec 14, 2007 33.81 34.22 33.30 33.41 1,918,793 -0.73(-2.15%)
Dec 13, 2007 33.96 34.17 33.30 34.14 2,236,187 -0.16(-0.48%)
Dec 12, 2007 35.94 36.77 33.58 34.31 2,517,449 -0.60(-1.71%)
Dec 11, 2007 36.82 36.87 34.68 34.90 2,055,366 -1.85(-5.03%)
Dec 10, 2007 36.09 36.96 35.90 36.75 1,562,179 +1.02(+2.85%)
Dec 07, 2007 36.50 36.52 35.73 35.73 761,422 -0.58(-1.61%)
Dec 06, 2007 35.77 36.34 35.34 36.32 3,705,664 +0.76(+2.12%)
Dec 05, 2007 35.60 35.73 35.10 35.56 1,692,355 +0.49(+1.39%)
Dec 04, 2007 35.59 35.59 34.90 35.08 3,599,140 -0.58(-1.62%)
Dec 03, 2007 36.21 36.21 35.50 35.65 2,172,826 -0.41(-1.14%)
Nov 30, 2007 35.41 36.77 35.41 36.06 3,909,290 +1.35(+3.90%)
Nov 29, 2007 35.42 35.42 34.38 34.71 4,270,950 -0.64(-1.82%)
Nov 28, 2007 33.83 35.38 33.83 35.35 7,008,322 +2.02(+6.06%)
Nov 27, 2007 33.05 33.64 32.74 33.33 3,112,864 +0.76(+2.32%)
Nov 26, 2007 34.42 34.42 32.58 32.58 977,924 -1.58(-4.62%)
Nov 23, 2007 33.64 34.35 33.11 34.16 1,120,128 +1.11(+3.35%)
Nov 21, 2007 33.58 33.84 32.83 33.05 2,295,990 -0.62(-1.84%)
Nov 20, 2007 33.52 34.44 32.69 33.67 2,885,791 -0.07(-0.22%)
Nov 19, 2007 34.31 34.31 33.30 33.74 2,928,239 -0.73(-2.13%)
Nov 16, 2007 35.07 35.07 34.22 34.48 4,365,040 -0.49(-1.39%)
Nov 15, 2007 36.04 36.04 34.61 34.96 2,751,071 -1.20(-3.31%)
Nov 14, 2007 36.89 37.37 36.01 36.16 1,475,105 -0.53(-1.45%)
Nov 13, 2007 35.67 36.80 35.49 36.69 3,588,555 +1.62(+4.63%)
Nov 12, 2007 34.42 35.98 34.42 35.07 480,254 +0.40(+1.14%)
Nov 09, 2007 34.31 35.45 33.51 34.67 1,875,524 +0.16(+0.48%)
Nov 08, 2007 34.66 34.84 33.33 34.51 5,380,975 +0.58(+1.72%)
Nov 07, 2007 35.91 35.91 33.92 33.92 1,364,041 -2.17(-6.01%)
Nov 06, 2007 35.67 36.09 35.26 36.09 1,145,121 +0.72(+2.03%)
Nov 05, 2007 35.59 35.69 34.83 35.38 4,320,545 -0.47(-1.32%)
Nov 02, 2007 36.19 36.19 35.14 35.85 1,662,618 -0.58(-1.58%)
Nov 01, 2007 37.30 37.30 36.15 36.42 1,338,380 -1.75(-4.59%)
Oct 31, 2007 38.20 38.44 37.55 38.17 2,067,714 +0.22(+0.59%)
Oct 30, 2007 37.99 38.11 37.70 37.95 382,776 -0.09(-0.25%)
Oct 29, 2007 38.35 38.41 37.90 38.04 539,548 -0.13(-0.34%)
Oct 26, 2007 37.85 38.24 37.20 38.17 1,047,957 +0.90(+2.41%)
Oct 25, 2007 37.35 37.86 36.70 37.28 3,089,475 -0.12(-0.32%)
Oct 24, 2007 37.31 37.53 36.38 37.40 647,137 -0.15(-0.40%)
Oct 23, 2007 37.63 37.70 37.16 37.55 253,001 +0.28(+0.76%)
Oct 22, 2007 36.80 37.58 36.76 37.26 2,919,338 +0.19(+0.53%)
Oct 19, 2007 38.04 38.05 37.05 37.07 4,631,674 -0.86(-2.27%)
Oct 18, 2007 37.86 38.11 37.55 37.93 1,171,049 -0.43(-1.13%)
Oct 17, 2007 38.79 38.81 37.73 38.36 2,920,540 -0.01(-0.02%)
Oct 16, 2007 38.94 38.94 38.29 38.37 1,754,970 -0.71(-1.82%)
Oct 15, 2007 39.75 39.75 38.88 39.08 997,570 -0.71(-1.79%)
Oct 12, 2007 40.04 40.24 39.75 39.79 3,078,783 -0.34(-0.86%)
Oct 11, 2007 40.32 40.68 39.97 40.13 3,466,906 -0.09(-0.22%)
Oct 10, 2007 40.49 40.49 40.04 40.22 698,994 -0.37(-0.92%)
Oct 09, 2007 40.56 40.61 40.17 40.60 1,176,262 +0.16(+0.39%)
Oct 08, 2007 40.69 40.69 40.37 40.44 348,027 -0.22(-0.55%)
Oct 05, 2007 40.64 40.96 40.55 40.67 424,208 +0.36(+0.89%)
Oct 04, 2007 40.48 40.82 40.22 40.31 605,572 +0.11(+0.28%)
Oct 03, 2007 40.08 40.47 40.01 40.19 618,403 +0.13(+0.32%)
Oct 02, 2007 39.99 40.21 39.81 40.07 1,448,375 +0.16(+0.41%)
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.