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 (%)
Aug 31, 2017 34.88 35.00 34.74 34.80 2,113,586 -0.01(-0.02%)
Aug 30, 2017 34.73 34.93 34.58 34.81 877,810 +0.17(+0.48%)
Aug 29, 2017 34.41 34.72 34.29 34.64 1,523,280 -0.24(-0.69%)
Aug 28, 2017 35.24 35.27 34.75 34.88 1,440,197 -0.27(-0.76%)
Aug 25, 2017 35.29 34.98 35.15 1,460,255 +0.18(+0.52%)
Aug 24, 2017 35.02 35.03 34.79 34.97 1,567,855 +0.13(+0.36%)
Aug 23, 2017 34.46 35.08 34.45 34.84 1,258,230 +0.06(+0.17%)
Aug 22, 2017 34.61 34.83 34.54 34.78 1,565,993 +0.35(+1.02%)
Aug 21, 2017 34.48 34.56 34.25 34.43 1,422,002 -0.10(-0.29%)
Aug 18, 2017 34.28 34.78 34.22 34.53 2,983,460 -0.01(-0.02%)
Aug 17, 2017 35.30 35.39 34.48 34.54 3,232,333 -0.89(-2.52%)
Aug 16, 2017 35.67 35.74 35.31 35.44 1,842,928 -0.11(-0.31%)
Aug 15, 2017 35.98 36.04 35.53 35.54 1,109,931 -0.05(-0.14%)
Aug 14, 2017 35.28 35.70 35.28 35.59 2,314,961 +0.68(+1.96%)
Aug 11, 2017 35.13 35.35 34.76 34.91 2,432,778 -0.22(-0.62%)
Aug 10, 2017 35.77 35.83 35.10 35.13 2,920,722 -0.95(-2.64%)
Aug 09, 2017 36.01 36.22 35.91 36.08 2,186,047 -0.34(-0.94%)
Aug 08, 2017 36.29 36.94 36.24 36.42 1,756,243 +0.08(+0.23%)
Aug 07, 2017 36.55 36.66 36.33 36.34 1,286,822 -0.22(-0.59%)
Aug 04, 2017 36.59 36.82 36.44 36.55 2,213,395 +0.29(+0.80%)
Aug 03, 2017 36.39 36.49 36.16 36.26 1,383,882 -0.21(-0.57%)
Aug 02, 2017 36.49 36.58 36.22 36.47 1,040,654 +0.02(+0.07%)
Aug 01, 2017 36.39 36.48 36.22 36.44 1,365,368 +0.29(+0.81%)
Jul 31, 2017 36.03 36.36 35.98 36.15 1,738,617 +0.21(+0.58%)
Jul 28, 2017 36.09 36.24 35.74 35.94 2,639,572 -0.23(-0.62%)
Jul 27, 2017 36.24 36.48 35.99 36.17 2,322,624 -0.06(-0.16%)
Jul 26, 2017 36.86 36.91 36.10 36.23 2,826,978 -0.61(-1.65%)
Jul 25, 2017 36.75 37.09 36.74 36.84 5,696,592 +0.55(+1.52%)
Jul 24, 2017 36.01 36.35 36.01 36.29 1,027,919 +0.25(+0.69%)
Jul 21, 2017 36.24 36.40 35.88 36.04 1,951,715 -0.27(-0.74%)
Jul 20, 2017 36.35 36.56 36.11 36.30 1,313,170 -0.02(-0.07%)
Jul 19, 2017 36.49 36.58 36.12 36.33 1,509,058 -0.11(-0.30%)
Jul 18, 2017 36.25 36.51 36.13 36.44 5,489,051 -0.13(-0.37%)
Jul 17, 2017 36.48 36.66 36.27 36.57 1,414,523 +0.05(+0.14%)
Jul 14, 2017 36.25 36.72 35.96 36.52 1,961,088 -0.19(-0.52%)
Jul 13, 2017 36.70 36.79 36.25 36.71 1,495,525 +0.14(+0.39%)
Jul 12, 2017 36.49 36.77 36.42 36.57 1,178,361 -0.03(-0.09%)
Jul 11, 2017 36.76 36.78 36.39 36.60 3,237,008 -0.13(-0.34%)
Jul 10, 2017 36.76 36.92 36.58 36.73 2,076,179 -0.15(-0.41%)
Jul 07, 2017 36.88 36.94 36.46 36.88 2,643,971 +0.22(+0.59%)
Jul 06, 2017 37.15 37.17 36.61 36.66 3,873,305 -0.41(-1.10%)
Jul 05, 2017 37.28 37.29 36.69 37.07 4,850,530 +0.02(+0.07%)
Jul 03, 2017 36.60 37.33 36.57 37.05 2,786,049 +0.74(+2.05%)
Jun 30, 2017 36.67 36.74 36.18 36.30 3,656,923 -0.16(-0.43%)
Jun 29, 2017 36.86 36.97 36.08 36.46 7,324,556 +0.59(+1.65%)
Jun 28, 2017 35.50 36.04 35.50 35.87 4,208,118 +0.48(+1.37%)
Jun 27, 2017 35.43 35.77 35.30 35.38 4,037,341 +0.20(+0.57%)
Jun 26, 2017 35.08 35.49 34.87 35.18 2,462,509 +0.22(+0.62%)
Jun 23, 2017 35.37 35.37 34.87 34.97 3,230,223 -0.23(-0.66%)
Jun 22, 2017 35.31 35.44 34.98 35.20 1,806,030 -0.23(-0.66%)
Jun 21, 2017 36.01 36.01 35.38 35.44 2,005,835 -0.46(-1.28%)
Jun 20, 2017 36.31 36.32 35.87 35.89 1,557,241 -0.45(-1.24%)
Jun 19, 2017 36.44 36.68 36.25 36.34 1,691,349 +0.07(+0.18%)
Jun 16, 2017 36.37 36.37 36.07 36.28 2,808,552 -0.10(-0.27%)
Jun 15, 2017 36.35 36.78 36.21 36.38 2,107,295 -0.24(-0.66%)
Jun 14, 2017 36.31 36.62 35.81 36.62 2,787,514 -0.04(-0.11%)
Jun 13, 2017 36.67 36.89 36.50 36.66 2,338,422 +0.13(+0.36%)
Jun 12, 2017 36.59 36.99 36.26 36.52 3,861,830 +0.05(+0.14%)
Jun 09, 2017 35.74 36.65 35.74 36.47 7,470,686 +1.01(+2.86%)
Jun 08, 2017 34.53 35.90 34.47 35.46 3,502,631 +0.90(+2.60%)
Jun 07, 2017 34.38 34.70 34.25 34.56 2,200,349 +0.32(+0.95%)
Jun 06, 2017 34.08 34.41 33.91 34.24 2,552,611 -0.17(-0.48%)
Jun 05, 2017 34.49 34.78 34.41 34.41 1,936,108 -0.01(-0.02%)
Jun 02, 2017 34.36 34.78 34.21 34.41 1,703,520 -0.28(-0.81%)
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.