S&P Bank ETF SPDR (NY: KBE )

47.10 +0.25 (+0.53%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 29, 2006 43.98 43.98 43.58 43.58 109,460 -0.55(-1.24%)
Dec 28, 2006 44.14 44.17 43.97 44.13 23,255 -0.09(-0.20%)
Dec 27, 2006 44.03 44.22 44.03 44.22 65,889 +0.35(+0.80%)
Dec 26, 2006 43.76 43.91 43.74 43.87 254,471 +0.24(+0.55%)
Dec 22, 2006 43.67 43.69 43.53 43.63 233,488 -0.15(-0.34%)
Dec 21, 2006 43.85 43.90 43.77 43.78 71,369 +0.03(+0.07%)
Dec 20, 2006 43.72 43.79 43.70 43.75 122,290 +0.09(+0.21%)
Dec 19, 2006 43.64 43.70 43.49 43.66 100,505 +0.00(+0.00%)
Dec 18, 2006 43.63 43.70 43.55 43.66 244,180 +0.13(+0.29%)
Dec 15, 2006 43.43 43.55 43.43 43.53 5,613 -0.30(-0.68%)
Dec 14, 2006 43.49 43.87 43.46 43.83 124,696 +0.23(+0.53%)
Dec 13, 2006 43.42 43.60 43.40 43.60 126,701 +0.19(+0.45%)
Dec 12, 2006 43.21 43.40 43.13 43.40 127,102 +0.19(+0.45%)
Dec 11, 2006 43.28 43.29 43.15 43.21 16,572 +0.22(+0.50%)
Dec 08, 2006 42.87 43.07 42.80 42.99 109,059 +0.05(+0.12%)
Dec 07, 2006 43.10 43.21 42.94 42.94 44,906 -0.11(-0.26%)
Dec 06, 2006 43.03 43.10 42.99 43.05 77,250 -0.02(-0.05%)
Dec 05, 2006 43.03 43.09 43.03 43.07 76,448 +0.10(+0.24%)
Dec 04, 2006 42.60 43.07 42.60 42.97 8,152 +0.72(+1.70%)
Dec 01, 2006 42.30 42.51 42.14 42.25 181,765 -0.17(-0.41%)
Nov 30, 2006 42.63 42.63 42.18 42.42 72,572 -0.08(-0.19%)
Nov 29, 2006 42.43 42.58 42.33 42.51 399,883 +0.42(+1.00%)
Nov 28, 2006 42.16 42.17 42.03 42.09 46,777 -0.08(-0.20%)
Nov 27, 2006 42.53 42.53 42.11 42.17 327,444 -0.48(-1.12%)
Nov 24, 2006 42.54 42.73 42.54 42.65 28,467 -0.09(-0.21%)
Nov 22, 2006 42.76 42.76 42.71 42.74 3,073 -0.02(-0.05%)
Nov 21, 2006 42.81 42.81 42.75 42.76 39,293 -0.22(-0.52%)
Nov 20, 2006 42.99 42.99 42.91 42.99 31,675 +0.01(+0.02%)
Nov 17, 2006 42.96 42.98 42.85 42.98 88,343 -0.03(-0.07%)
Nov 16, 2006 42.94 43.07 42.90 43.01 263,025 +0.25(+0.59%)
Nov 15, 2006 42.87 42.91 42.73 42.75 43,703 -0.10(-0.24%)
Nov 14, 2006 42.50 42.86 42.48 42.86 8,420 +0.06(+0.14%)
Nov 13, 2006 42.87 42.88 42.75 42.80 52,658 +0.06(+0.14%)
Nov 10, 2006 42.83 42.83 42.60 42.74 215,445 +0.05(+0.12%)
Nov 09, 2006 42.70 42.74 42.65 42.69 114,405 -0.13(-0.31%)
Nov 08, 2006 42.71 42.91 42.71 42.82 55,331 +0.10(+0.25%)
Nov 07, 2006 42.65 42.83 42.64 42.72 77,383 +0.10(+0.23%)
Nov 06, 2006 42.27 42.62 42.27 42.62 63,083 +0.49(+1.17%)
Nov 03, 2006 42.39 42.39 42.12 42.12 237,096 -0.10(-0.25%)
Nov 02, 2006 42.20 42.32 42.14 42.23 267,836 -0.13(-0.30%)
Nov 01, 2006 42.83 42.83 42.35 42.36 524,446 -0.38(-0.89%)
Oct 31, 2006 42.88 42.90 42.72 42.74 466,575 +0.04(+0.11%)
Oct 30, 2006 42.53 42.76 42.53 42.69 20,047 +0.14(+0.33%)
Oct 27, 2006 42.65 42.76 42.55 42.55 397,611 -0.24(-0.56%)
Oct 26, 2006 42.71 42.86 42.59 42.79 223,598 +0.16(+0.39%)
Oct 25, 2006 42.53 42.66 42.41 42.63 350,833 +0.09(+0.21%)
Oct 24, 2006 42.51 42.54 42.45 42.54 247,655 -0.07(-0.18%)
Oct 23, 2006 42.26 42.69 42.26 42.61 144,610 +0.21(+0.49%)
Oct 20, 2006 42.31 42.42 42.31 42.40 185,908 +0.07(+0.16%)
Oct 19, 2006 42.26 42.37 42.21 42.33 623,615 -0.31(-0.74%)
Oct 18, 2006 42.79 42.79 42.51 42.65 8,152 -0.04(-0.11%)
Oct 17, 2006 42.45 42.78 42.44 42.69 66,290 -0.02(-0.04%)
Oct 16, 2006 42.87 42.87 42.66 42.71 41,966 -0.26(-0.61%)
Oct 13, 2006 42.93 42.99 42.85 42.97 295,234 -0.02(-0.05%)
Oct 12, 2006 42.96 43.01 42.85 42.99 38,357 +0.21(+0.49%)
Oct 11, 2006 42.46 42.81 42.42 42.78 64,553 +0.04(+0.09%)
Oct 10, 2006 42.99 42.99 42.73 42.75 164,791 -0.04(-0.10%)
Oct 09, 2006 42.69 42.80 42.51 42.79 206,223 +0.11(+0.26%)
Oct 06, 2006 42.62 42.76 42.59 42.68 199,006 -0.22(-0.52%)
Oct 05, 2006 42.93 42.93 42.82 42.90 233,889 -0.09(-0.21%)
Oct 04, 2006 42.63 43.01 42.60 42.99 148,218 +0.35(+0.82%)
Oct 03, 2006 42.36 42.65 42.35 42.64 32,477 +0.45(+1.07%)
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.