S&P Bank ETF SPDR (NY: KBE )

53.29 +0.21 (+0.40%)
Official Closing Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2018 41.19 41.39 40.48 40.48 2,495,670 -0.65(-1.58%)
Apr 27, 2018 40.94 41.29 40.85 41.13 2,396,083 +0.28(+0.68%)
Apr 26, 2018 40.93 41.11 40.73 40.85 3,797,896 -0.14(-0.33%)
Apr 25, 2018 41.03 41.35 40.67 40.98 2,440,192 -0.09(-0.23%)
Apr 24, 2018 41.10 41.68 40.70 41.07 2,729,496 +0.20(+0.50%)
Apr 23, 2018 40.64 41.01 40.57 40.87 2,421,141 +0.33(+0.81%)
Apr 20, 2018 40.34 40.69 40.25 40.54 2,002,108 +0.30(+0.73%)
Apr 19, 2018 39.66 40.35 39.55 40.25 3,859,721 +0.73(+1.86%)
Apr 18, 2018 39.94 40.08 39.50 39.51 2,744,513 -0.28(-0.70%)
Apr 17, 2018 40.48 40.58 39.55 39.79 3,416,280 -0.42(-1.05%)
Apr 16, 2018 40.26 40.39 39.88 40.21 2,417,491 +0.15(+0.38%)
Apr 13, 2018 41.13 41.14 39.88 40.06 3,743,001 -0.64(-1.58%)
Apr 12, 2018 40.28 40.96 40.20 40.70 1,816,742 +0.71(+1.77%)
Apr 11, 2018 39.93 40.20 39.76 39.99 1,760,312 -0.21(-0.52%)
Apr 10, 2018 40.11 40.33 39.77 40.21 4,623,208 +0.69(+1.75%)
Apr 09, 2018 39.86 40.43 39.51 39.51 4,130,553 -0.27(-0.68%)
Apr 06, 2018 40.40 40.64 39.31 39.78 3,647,111 -1.06(-2.60%)
Apr 05, 2018 40.96 41.00 40.54 40.85 1,477,838 +0.27(+0.67%)
Apr 04, 2018 39.56 40.69 39.31 40.58 2,608,709 +0.41(+1.03%)
Apr 03, 2018 39.82 40.33 39.61 40.16 2,425,843 +0.58(+1.47%)
Apr 02, 2018 40.33 40.53 39.07 39.58 3,827,028 -0.84(-2.07%)
Mar 29, 2018 40.42 40.42 40.42 0 +0.39(+0.97%)
Mar 28, 2018 39.88 40.37 39.50 40.03 2,824,787 +0.17(+0.42%)
Mar 27, 2018 40.97 40.99 39.59 39.86 3,386,035 -0.91(-2.24%)
Mar 26, 2018 39.97 40.83 39.86 40.77 4,711,617 +1.32(+3.34%)
Mar 23, 2018 40.80 41.11 39.40 39.45 3,710,142 -1.40(-3.43%)
Mar 22, 2018 41.87 42.10 40.80 40.86 3,329,588 -1.58(-3.72%)
Mar 21, 2018 42.41 42.88 42.15 42.43 1,497,162 +0.10(+0.24%)
Mar 20, 2018 42.57 42.69 42.24 42.33 1,437,202 -0.10(-0.24%)
Mar 19, 2018 42.70 42.76 41.89 42.43 2,205,863 -0.29(-0.67%)
Mar 16, 2018 42.65 43.15 42.60 42.72 3,274,854 +0.16(+0.37%)
Mar 15, 2018 42.59 42.69 42.20 42.56 2,327,809 +0.13(+0.30%)
Mar 14, 2018 43.17 43.17 42.27 42.43 2,741,203 -0.59(-1.37%)
Mar 13, 2018 43.45 43.55 42.93 43.02 3,470,981 -0.36(-0.83%)
Mar 12, 2018 43.69 43.75 43.17 43.39 2,127,468 -0.24(-0.56%)
Mar 09, 2018 43.24 43.65 43.01 43.63 2,853,017 +0.79(+1.85%)
Mar 08, 2018 43.24 43.39 42.43 42.84 1,557,308 -0.32(-0.74%)
Mar 07, 2018 43.29 43.16 2,477,763 +0.20(+0.47%)
Mar 06, 2018 42.64 43.05 42.22 42.96 2,878,305 +0.48(+1.13%)
Mar 05, 2018 41.58 42.69 41.31 42.48 4,796,828 +0.51(+1.22%)
Mar 02, 2018 41.13 42.07 40.68 41.96 4,959,144 +0.58(+1.40%)
Mar 01, 2018 41.46 41.97 41.20 41.38 6,050,497 -0.10(-0.24%)
Feb 28, 2018 42.31 42.60 41.48 41.48 1,196,787 -0.64(-1.52%)
Feb 27, 2018 42.62 43.13 42.11 42.12 1,581,573 -0.56(-1.30%)
Feb 26, 2018 42.56 42.70 42.09 42.68 1,635,936 +0.32(+0.75%)
Feb 23, 2018 41.76 42.37 41.76 42.36 2,678,131 +0.64(+1.53%)
Feb 22, 2018 41.64 41.72 5,551,724 -0.81(-1.90%)
Feb 21, 2018 42.23 43.10 42.07 42.53 3,439,759 +0.29(+0.70%)
Feb 20, 2018 42.41 42.80 42.03 42.23 1,728,675 -0.29(-0.67%)
Feb 16, 2018 42.52 42.52 42.52 0 +0.23(+0.54%)
Feb 15, 2018 42.73 42.18 42.29 2,037,501 +0.16(+0.38%)
Feb 14, 2018 40.86 42.22 40.82 42.13 3,572,081 +1.18(+2.88%)
Feb 13, 2018 40.52 41.00 40.39 40.95 1,912,007 +0.21(+0.52%)
Feb 12, 2018 40.68 41.16 40.26 40.74 3,136,011 +0.35(+0.87%)
Feb 09, 2018 40.26 40.68 39.20 40.39 4,548,710 +0.72(+1.80%)
Feb 08, 2018 41.30 41.56 39.62 39.68 4,016,251 -1.51(-3.66%)
Feb 07, 2018 40.84 41.51 40.68 41.18 2,730,491 +0.19(+0.47%)
Feb 06, 2018 39.68 41.13 39.23 40.99 8,558,589 -0.03(-0.06%)
Feb 05, 2018 41.72 42.24 40.33 41.01 5,104,928 -1.29(-3.04%)
Feb 02, 2018 42.76 43.08 42.11 42.30 5,110,023 -0.51(-1.20%)
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.