S&P Bank ETF SPDR (NY: KBE )

54.21 +0.92 (+1.73%)
Streaming Delayed Price Updated: 11:58 AM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2007 37.67 37.71 37.18 37.40 853,341 +0.41(+1.10%)
Aug 30, 2007 37.04 37.40 36.81 36.99 1,278,402 -0.41(-1.11%)
Aug 29, 2007 37.04 37.41 36.59 37.41 1,011,461 +0.57(+1.55%)
Aug 28, 2007 37.36 37.47 36.78 36.84 3,619,104 -1.40(-3.66%)
Aug 27, 2007 38.28 38.31 37.96 38.24 328,844 -0.34(-0.87%)
Aug 24, 2007 38.31 38.57 37.91 38.57 1,216,218 +0.34(+0.88%)
Aug 23, 2007 38.78 38.78 37.98 38.24 922,247 -0.27(-0.70%)
Aug 22, 2007 38.89 38.94 37.94 38.51 1,228,263 +0.05(+0.13%)
Aug 21, 2007 38.23 38.81 38.07 38.46 1,034,430 +0.17(+0.45%)
Aug 20, 2007 39.06 39.06 37.71 38.29 1,162,578 -0.56(-1.43%)
Aug 17, 2007 39.44 39.81 38.11 38.84 2,799,081 +0.90(+2.37%)
Aug 16, 2007 35.67 37.94 35.39 37.94 2,759,320 +2.10(+5.86%)
Aug 15, 2007 36.04 36.94 35.75 35.84 1,388,343 -0.21(-0.59%)
Aug 14, 2007 37.01 37.01 36.06 36.06 767,895 -0.88(-2.38%)
Aug 13, 2007 37.81 37.89 36.94 36.94 1,122,803 -0.32(-0.86%)
Aug 10, 2007 36.78 37.77 36.61 37.26 2,011,158 -0.07(-0.19%)
Aug 09, 2007 37.63 38.35 37.18 37.33 1,223,361 -1.54(-3.97%)
Aug 08, 2007 38.48 39.36 37.92 38.87 2,708,341 +0.69(+1.81%)
Aug 07, 2007 37.69 38.84 37.36 38.18 6,298,035 +1.81(+4.99%)
Aug 06, 2007 36.00 36.36 35.80 36.36 940,314 -0.97(-2.60%)
Aug 03, 2007 37.34 37.34 37.34 37.34 0 +0.00(+0.00%)
Aug 02, 2007 37.26 37.71 37.01 37.34 945,776 +0.13(+0.35%)
Aug 01, 2007 36.95 37.21 36.34 37.21 3,568,265 +0.31(+0.85%)
Jul 31, 2007 37.91 38.24 36.89 36.89 1,156,696 -0.82(-2.18%)
Jul 30, 2007 37.08 37.86 36.86 37.71 961,462 +0.71(+1.93%)
Jul 27, 2007 37.39 37.82 37.00 37.00 626,316 -0.31(-0.82%)
Jul 26, 2007 37.79 37.79 36.86 37.31 3,493,057 -0.92(-2.41%)
Jul 25, 2007 38.22 38.50 37.11 38.23 3,807,615 +0.27(+0.71%)
Jul 24, 2007 38.56 38.77 37.80 37.96 442,426 -1.10(-2.82%)
Jul 23, 2007 39.38 39.47 39.05 39.06 318,900 -0.11(-0.27%)
Jul 20, 2007 39.63 39.85 38.97 39.16 1,075,045 -0.57(-1.44%)
Jul 19, 2007 40.25 40.29 39.54 39.73 621,554 -0.26(-0.66%)
Jul 18, 2007 40.38 40.38 39.57 40.00 625,755 -0.59(-1.44%)
Jul 17, 2007 40.40 40.80 40.40 40.58 1,116,781 +0.19(+0.46%)
Jul 16, 2007 40.34 40.69 40.31 40.40 287,808 +0.06(+0.14%)
Jul 13, 2007 40.28 40.52 40.16 40.34 425,340 +0.04(+0.09%)
Jul 12, 2007 39.58 40.31 39.58 40.31 1,189,888 +1.02(+2.60%)
Jul 11, 2007 39.09 39.45 39.05 39.29 1,851,638 +0.14(+0.35%)
Jul 10, 2007 39.69 39.88 39.11 39.15 2,230,621 -0.71(-1.77%)
Jul 09, 2007 40.08 40.11 39.84 39.86 75,908 -0.29(-0.71%)
Jul 06, 2007 40.05 40.18 39.92 40.14 164,422 +0.05(+0.12%)
Jul 05, 2007 40.24 40.30 39.96 40.09 320,440 -0.19(-0.46%)
Jul 03, 2007 40.11 40.45 40.11 40.28 268,621 +0.26(+0.64%)
Jul 02, 2007 39.84 40.06 39.74 40.02 145,094 +0.41(+1.03%)
Jun 29, 2007 40.00 40.13 39.34 39.61 231,927 -0.36(-0.91%)
Jun 28, 2007 39.69 40.17 39.63 39.98 789,337 +0.09(+0.21%)
Jun 27, 2007 39.36 39.91 39.33 39.89 749,142 +0.30(+0.76%)
Jun 26, 2007 39.78 39.98 39.58 39.59 585,560 -0.01(-0.04%)
Jun 25, 2007 39.95 40.21 39.51 39.61 311,897 -0.24(-0.59%)
Jun 22, 2007 40.33 40.27 39.72 39.84 179,827 -0.64(-1.57%)
Jun 21, 2007 40.43 40.56 40.07 40.48 366,518 +0.01(+0.02%)
Jun 20, 2007 41.15 41.16 40.46 40.47 456,152 -0.62(-1.51%)
Jun 19, 2007 40.89 41.12 40.89 41.09 110,361 +0.19(+0.47%)
Jun 18, 2007 40.91 40.96 40.78 40.90 253,635 +0.06(+0.14%)
Jun 15, 2007 40.98 41.11 40.15 40.84 1,143,111 -0.58(-1.40%)
Jun 14, 2007 41.51 41.65 41.41 41.42 223,524 -0.06(-0.15%)
Jun 13, 2007 40.87 41.48 40.87 41.48 409,514 +0.69(+1.68%)
Jun 12, 2007 41.20 41.31 40.80 40.80 393,828 -0.50(-1.21%)
Jun 11, 2007 41.09 41.45 41.01 41.30 84,451 +0.16(+0.40%)
Jun 08, 2007 40.69 41.13 40.62 41.13 346,070 +0.46(+1.12%)
Jun 07, 2007 41.09 41.21 40.68 40.68 831,773 -0.54(-1.30%)
Jun 06, 2007 41.38 41.44 41.13 41.21 94,815 -0.36(-0.88%)
Jun 05, 2007 41.78 41.73 41.49 41.58 274,923 -0.32(-0.77%)
Jun 04, 2007 41.86 41.91 41.83 41.90 233,748 -0.06(-0.15%)
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.