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 (%)
Apr 30, 2019 39.60 39.71 39.22 39.46 1,743,383 -0.10(-0.24%)
Apr 29, 2019 39.19 39.81 39.10 39.55 2,815,818 +0.49(+1.27%)
Apr 26, 2019 38.55 39.09 38.44 39.06 3,077,762 +0.38(+0.99%)
Apr 25, 2019 38.69 38.87 38.24 38.68 2,003,866 -0.12(-0.31%)
Apr 24, 2019 38.61 39.00 38.40 38.80 1,630,062 -0.03(-0.07%)
Apr 23, 2019 38.08 38.87 37.96 38.82 3,205,928 +0.79(+2.08%)
Apr 22, 2019 38.22 38.35 37.91 38.03 1,218,734 -0.26(-0.68%)
Apr 18, 2019 38.58 38.66 38.22 38.29 2,373,664 -0.38(-0.99%)
Apr 17, 2019 38.82 38.85 38.39 38.68 1,712,227 -0.09(-0.22%)
Apr 16, 2019 38.10 38.79 38.03 38.76 2,776,399 +0.66(+1.73%)
Apr 15, 2019 38.65 38.72 37.99 38.10 3,781,315 -0.53(-1.37%)
Apr 12, 2019 38.39 38.82 37.99 38.63 6,847,517 +0.74(+1.95%)
Apr 11, 2019 37.83 38.19 37.66 37.89 5,903,120 +0.16(+0.44%)
Apr 10, 2019 37.41 37.76 37.12 37.73 1,886,888 +0.32(+0.86%)
Apr 09, 2019 37.83 37.86 37.32 37.41 2,949,141 -0.65(-1.71%)
Apr 08, 2019 37.91 38.17 37.83 38.06 2,657,240 +0.07(+0.18%)
Apr 05, 2019 37.92 38.09 37.69 37.99 3,093,442 +0.13(+0.34%)
Apr 04, 2019 37.38 37.97 37.33 37.86 3,175,808 +0.47(+1.25%)
Apr 03, 2019 37.56 37.85 37.25 37.39 3,023,974 +0.17(+0.47%)
Apr 02, 2019 37.21 37.53 36.98 37.22 2,590,776 -0.01(-0.02%)
Apr 01, 2019 36.52 37.30 36.52 37.23 7,518,609 +1.00(+2.75%)
Mar 29, 2019 36.62 36.68 36.09 36.23 3,530,751 -0.08(-0.22%)
Mar 28, 2019 35.93 36.32 35.71 36.31 2,921,202 +0.48(+1.33%)
Mar 27, 2019 35.73 36.03 35.46 35.83 2,830,504 +0.02(+0.05%)
Mar 26, 2019 35.30 35.84 35.27 35.81 6,187,316 +0.81(+2.30%)
Mar 25, 2019 34.99 35.40 34.74 35.01 3,604,027 -0.03(-0.07%)
Mar 22, 2019 36.15 36.25 34.75 35.03 7,002,126 -1.55(-4.24%)
Mar 21, 2019 36.71 37.05 36.32 36.58 5,262,243 -0.38(-1.03%)
Mar 20, 2019 38.06 38.24 36.93 36.97 4,709,183 -1.21(-3.18%)
Mar 19, 2019 39.19 39.27 38.11 38.18 3,683,413 -0.82(-2.11%)
Mar 18, 2019 38.50 39.10 38.50 39.00 3,424,855 +0.56(+1.47%)
Mar 15, 2019 38.32 38.73 38.28 38.44 4,404,215 +0.07(+0.19%)
Mar 14, 2019 38.23 38.46 38.14 38.37 2,516,305 +0.16(+0.41%)
Mar 13, 2019 38.09 38.34 37.94 38.21 3,005,887 +0.27(+0.71%)
Mar 12, 2019 38.07 38.18 37.75 37.95 1,861,190 -0.03(-0.07%)
Mar 11, 2019 37.75 38.09 37.64 37.97 2,939,288 +0.30(+0.80%)
Mar 08, 2019 37.25 37.78 37.18 37.67 3,232,226 +0.03(+0.09%)
Mar 07, 2019 38.03 38.11 37.41 37.64 2,903,180 -0.60(-1.58%)
Mar 06, 2019 38.90 39.07 38.16 38.24 3,541,968 -0.79(-2.01%)
Mar 05, 2019 39.05 39.19 38.55 39.03 1,766,964 -0.06(-0.15%)
Mar 04, 2019 39.23 39.59 38.74 39.09 2,122,423 -0.16(-0.40%)
Mar 01, 2019 39.33 39.58 38.95 39.24 2,770,231 +0.17(+0.44%)
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%)
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.