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 (%)
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%)
Dec 03, 2018 38.47 38.55 37.63 37.99 2,994,562 -0.02(-0.04%)
Nov 30, 2018 37.46 38.11 37.35 38.00 1,636,978 +0.49(+1.30%)
Nov 29, 2018 37.32 37.75 37.12 37.51 1,277,184 -0.15(-0.39%)
Nov 28, 2018 37.33 37.66 36.70 37.66 2,172,939 +0.49(+1.31%)
Nov 27, 2018 37.25 37.49 37.01 37.17 2,847,642 -0.24(-0.64%)
Nov 26, 2018 37.03 37.63 37.03 37.41 3,612,652 +0.75(+2.06%)
Nov 23, 2018 36.44 37.01 36.31 36.66 681,043 -0.06(-0.16%)
Nov 21, 2018 36.72 36.72 36.72 0 +0.14(+0.37%)
Nov 20, 2018 36.83 37.19 36.49 36.58 2,875,275 -0.69(-1.84%)
Nov 19, 2018 37.39 37.75 36.98 37.27 3,483,090 -0.15(-0.39%)
Nov 16, 2018 37.15 37.51 37.06 37.41 1,791,575 -0.06(-0.16%)
Nov 15, 2018 36.52 37.51 36.23 37.47 3,943,334 +0.69(+1.86%)
Nov 14, 2018 37.72 37.84 36.39 36.79 4,951,480 -0.73(-1.94%)
Nov 13, 2018 37.31 38.04 37.31 37.51 2,220,768 +0.27(+0.74%)
Nov 12, 2018 37.63 37.81 37.21 37.24 2,521,332 -0.47(-1.25%)
Nov 09, 2018 37.99 38.24 37.47 37.71 4,163,269 -0.33(-0.86%)
Nov 08, 2018 37.76 38.29 37.69 38.04 2,840,547 +0.16(+0.43%)
Nov 07, 2018 37.75 37.94 37.16 37.87 5,974,964 +0.25(+0.66%)
Nov 06, 2018 37.36 37.81 37.13 37.63 4,958,988 +0.21(+0.57%)
Nov 05, 2018 37.20 37.58 37.13 37.41 2,598,744 +0.14(+0.37%)
Nov 02, 2018 37.47 37.69 36.91 37.27 3,956,634 +0.12(+0.32%)
Nov 01, 2018 36.90 37.29 36.83 37.15 3,327,929 +0.42(+1.14%)
Oct 31, 2018 36.63 37.17 36.54 36.73 4,003,465 +0.48(+1.32%)
Oct 30, 2018 35.90 36.28 35.59 36.25 6,431,593 +0.42(+1.17%)
Oct 29, 2018 35.71 36.35 35.51 35.83 10,218,040 +0.63(+1.80%)
Oct 26, 2018 35.12 35.58 34.74 35.20 4,932,521 -0.31(-0.87%)
Oct 25, 2018 34.77 35.77 34.75 35.51 3,617,564 +0.92(+2.65%)
Oct 24, 2018 36.04 36.04 34.55 34.59 4,629,790 -1.49(-4.13%)
Oct 23, 2018 35.45 36.31 35.41 36.08 4,733,224 -0.02(-0.05%)
Oct 22, 2018 37.25 37.45 36.01 36.10 3,456,287 -1.05(-2.84%)
Oct 19, 2018 37.35 37.80 37.03 37.15 3,060,905 -0.51(-1.34%)
Oct 18, 2018 38.27 38.51 37.59 37.66 3,007,916 -0.70(-1.83%)
Oct 17, 2018 38.03 38.72 37.62 38.36 3,718,866 +0.21(+0.56%)
Oct 16, 2018 38.16 38.17 37.46 38.15 4,130,786 +0.23(+0.61%)
Oct 15, 2018 37.79 38.23 37.69 37.92 2,499,905 +0.06(+0.16%)
Oct 12, 2018 38.99 39.06 36.97 37.86 6,162,880 -0.66(-1.71%)
Oct 11, 2018 39.53 39.68 38.47 38.52 6,443,781 -1.23(-3.10%)
Oct 10, 2018 40.43 40.72 39.71 39.75 2,391,762 -0.68(-1.67%)
Oct 09, 2018 40.55 40.65 40.21 40.43 1,294,497 -0.18(-0.44%)
Oct 08, 2018 40.17 40.74 40.09 40.61 2,104,252 +0.34(+0.85%)
Oct 05, 2018 40.69 40.80 40.15 40.27 2,918,325 -0.39(-0.97%)
Oct 04, 2018 40.54 41.19 40.38 40.66 5,776,454 +0.11(+0.27%)
Oct 03, 2018 39.89 40.69 39.75 40.55 4,136,718 +0.93(+2.36%)
Oct 02, 2018 39.71 39.95 39.38 39.61 5,868,237 -0.15(-0.39%)
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.