S&P Bank ETF SPDR (NY: KBE )

54.61 +1.32 (+2.48%)
Official Closing Price Updated: 4:10 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 30, 2007 40.66 40.72 40.11 40.56 189,491 -0.04(-0.11%)
Mar 29, 2007 40.66 40.66 40.30 40.60 184,449 +0.32(+0.80%)
Mar 28, 2007 40.59 40.59 40.19 40.28 59,662 -0.47(-1.16%)
Mar 27, 2007 40.88 40.88 40.68 40.75 37,954 -0.25(-0.61%)
Mar 26, 2007 41.18 41.18 40.61 41.00 103,779 -0.15(-0.36%)
Mar 23, 2007 41.13 41.30 41.04 41.15 41,735 +0.04(+0.10%)
Mar 22, 2007 41.43 41.43 41.01 41.11 728,414 -0.31(-0.76%)
Mar 21, 2007 40.52 41.57 40.37 41.42 394,808 +0.96(+2.36%)
Mar 20, 2007 40.11 40.51 40.10 40.46 729,955 +0.34(+0.85%)
Mar 19, 2007 40.06 40.22 39.88 40.12 819,308 +0.41(+1.02%)
Mar 16, 2007 40.06 40.19 39.63 39.71 1,080,507 -0.41(-1.03%)
Mar 15, 2007 39.73 40.38 39.73 40.13 228,566 +0.40(+1.00%)
Mar 14, 2007 39.61 39.87 38.96 39.73 2,317,173 +0.19(+0.47%)
Mar 13, 2007 40.84 40.69 39.54 39.54 3,086,483 -1.30(-3.18%)
Mar 12, 2007 40.76 40.92 40.70 40.84 49,438 -0.09(-0.21%)
Mar 09, 2007 41.11 41.13 40.77 40.93 310,357 +0.04(+0.10%)
Mar 08, 2007 40.81 41.18 40.76 40.88 87,813 +0.29(+0.70%)
Mar 07, 2007 40.86 40.90 40.58 40.60 243,551 -0.34(-0.82%)
Mar 06, 2007 40.46 41.01 40.36 40.93 3,234,239 +0.81(+2.01%)
Mar 05, 2007 40.43 40.74 40.13 40.13 421,699 -0.73(-1.78%)
Mar 02, 2007 40.98 41.21 40.86 40.86 189,351 -0.31(-0.75%)
Mar 01, 2007 40.70 41.33 40.45 41.16 177,026 -0.10(-0.24%)
Feb 28, 2007 41.13 41.51 40.78 41.26 861,604 +0.18(+0.43%)
Feb 27, 2007 42.14 42.14 40.81 41.08 174,925 -1.32(-3.11%)
Feb 26, 2007 42.68 43.13 42.21 42.41 513,433 -0.19(-0.44%)
Feb 23, 2007 42.92 42.92 42.40 42.59 1,985,668 -0.36(-0.83%)
Feb 22, 2007 43.02 43.06 42.76 42.95 3,187,041 -0.05(-0.12%)
Feb 21, 2007 42.95 43.02 42.90 43.00 194,533 -0.14(-0.31%)
Feb 20, 2007 42.97 43.13 42.85 43.13 54,900 +0.19(+0.43%)
Feb 16, 2007 42.88 42.95 42.85 42.95 34,593 +0.07(+0.17%)
Feb 15, 2007 42.90 42.90 42.78 42.88 3,501 +0.05(+0.12%)
Feb 14, 2007 42.60 42.85 42.60 42.83 29,831 +0.25(+0.59%)
Feb 13, 2007 42.36 42.58 42.34 42.58 137,952 +0.37(+0.88%)
Feb 12, 2007 42.18 42.26 42.16 42.21 1,120 +0.14(+0.34%)
Feb 09, 2007 42.42 42.43 41.97 42.06 221,703 -0.29(-0.69%)
Feb 08, 2007 42.34 42.41 42.18 42.36 11,764 -0.24(-0.57%)
Feb 07, 2007 42.45 42.60 42.43 42.60 2,100 +0.19(+0.44%)
Feb 06, 2007 42.26 42.48 42.26 42.41 50,419 +0.21(+0.51%)
Feb 05, 2007 42.13 42.24 42.08 42.20 4,061 -0.01(-0.02%)
Feb 02, 2007 42.16 42.27 42.11 42.21 11,624 +0.08(+0.19%)
Feb 01, 2007 41.98 42.15 41.98 42.13 231,787 +0.32(+0.77%)
Jan 31, 2007 41.56 42.03 41.51 41.81 392,568 +0.26(+0.62%)
Jan 30, 2007 41.41 41.61 41.36 41.55 18,907 +0.13(+0.31%)
Jan 29, 2007 41.55 41.56 41.38 41.42 35,153 -0.18(-0.43%)
Jan 26, 2007 41.46 41.61 41.40 41.60 142,573 +0.06(+0.14%)
Jan 25, 2007 41.85 41.85 41.46 41.54 52,939 -0.26(-0.61%)
Jan 24, 2007 41.75 41.80 41.70 41.80 23,668 +0.13(+0.31%)
Jan 23, 2007 41.68 41.68 41.46 41.67 346,630 +0.04(+0.10%)
Jan 22, 2007 41.65 41.67 41.56 41.63 139,212 -0.04(-0.09%)
Jan 19, 2007 41.66 41.71 41.52 41.66 281,226 +0.05(+0.12%)
Jan 18, 2007 41.55 41.73 41.55 41.61 239,490 +0.11(+0.26%)
Jan 17, 2007 41.59 41.66 41.47 41.51 223,524 -0.05(-0.12%)
Jan 16, 2007 41.66 41.69 41.51 41.56 246,352 -0.01(-0.03%)
Jan 12, 2007 41.59 41.66 41.51 41.57 17,226 +0.02(+0.05%)
Jan 11, 2007 41.53 41.61 41.47 41.55 187,950 +0.04(+0.10%)
Jan 10, 2007 41.39 41.53 41.30 41.51 49,158 +0.06(+0.14%)
Jan 09, 2007 41.60 41.60 41.24 41.45 133,190 -0.09(-0.21%)
Jan 08, 2007 41.21 41.54 41.13 41.53 16,246 +0.11(+0.26%)
Jan 05, 2007 41.58 41.58 41.43 41.43 25,349 -0.42(-1.01%)
Jan 04, 2007 41.80 41.89 41.63 41.85 19,187 -0.01(-0.03%)
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.