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 (%)
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%)
Oct 01, 2018 40.28 40.37 39.63 39.77 3,464,033 -0.15(-0.37%)
Sep 28, 2018 39.92 40.27 39.87 39.91 2,368,193 -0.22(-0.56%)
Sep 27, 2018 40.51 40.58 40.09 40.14 2,207,090 -0.42(-1.04%)
Sep 26, 2018 41.33 41.33 40.43 40.56 1,779,237 -0.75(-1.83%)
Sep 25, 2018 41.37 41.43 41.17 41.31 1,094,289 +0.04(+0.10%)
Sep 24, 2018 41.77 41.84 41.13 41.27 1,927,191 -0.60(-1.43%)
Sep 21, 2018 42.12 42.19 41.23 41.87 3,646,973 -0.18(-0.42%)
Sep 20, 2018 41.77 42.25 41.73 42.04 2,296,189 +0.44(+1.05%)
Sep 19, 2018 40.99 41.68 40.99 41.61 2,776,970 +0.58(+1.41%)
Sep 18, 2018 41.15 41.22 40.91 41.03 2,303,920 -0.14(-0.33%)
Sep 17, 2018 41.47 41.62 41.02 41.16 2,414,802 -0.31(-0.74%)
Sep 14, 2018 41.17 41.56 41.10 41.47 1,455,185 +0.37(+0.89%)
Sep 13, 2018 41.57 41.72 41.05 41.10 2,252,551 -0.42(-1.01%)
Sep 12, 2018 42.13 42.24 41.46 41.52 2,279,377 -0.70(-1.66%)
Sep 11, 2018 42.09 42.47 42.08 42.22 1,518,125 +0.06(+0.14%)
Sep 10, 2018 42.34 42.48 42.11 42.16 1,760,171 -0.06(-0.14%)
Sep 07, 2018 42.33 42.42 41.98 42.22 1,148,911 -0.03(-0.08%)
Sep 06, 2018 42.43 42.60 42.17 42.26 1,339,420 -0.21(-0.50%)
Sep 05, 2018 42.24 42.63 42.24 42.47 1,268,099 +0.09(+0.20%)
Sep 04, 2018 42.03 42.49 42.02 42.38 1,107,830 +0.22(+0.53%)
Aug 31, 2018 42.16 42.16 42.16 0 +0.23(+0.55%)
Aug 30, 2018 42.01 42.15 41.89 41.93 1,399,992 -0.27(-0.65%)
Aug 29, 2018 42.26 42.28 41.86 42.21 1,417,698 -0.03(-0.08%)
Aug 28, 2018 42.50 42.58 42.07 42.24 929,545 -0.14(-0.32%)
Aug 27, 2018 42.43 42.77 42.36 42.38 1,035,127 +0.09(+0.20%)
Aug 24, 2018 42.53 42.56 42.24 42.29 732,691 -0.14(-0.32%)
Aug 23, 2018 42.61 42.67 42.24 42.43 831,398 -0.25(-0.58%)
Aug 22, 2018 42.64 42.81 42.56 42.67 702,796 -0.10(-0.24%)
Aug 21, 2018 42.40 43.00 42.29 42.78 1,898,255 +0.43(+1.01%)
Aug 20, 2018 42.21 42.43 42.00 42.35 882,451 +0.12(+0.28%)
Aug 17, 2018 41.95 42.27 41.90 42.23 1,052,563 +0.18(+0.43%)
Aug 16, 2018 41.64 42.33 41.63 42.05 2,218,870 +0.55(+1.34%)
Aug 15, 2018 41.68 41.91 41.36 41.50 4,935,701 -0.41(-0.98%)
Aug 14, 2018 41.42 42.06 41.42 41.91 1,654,678 +0.55(+1.34%)
Aug 13, 2018 41.54 41.86 41.33 41.35 1,625,661 -0.31(-0.74%)
Aug 10, 2018 41.46 41.83 41.29 41.66 1,615,180 -0.21(-0.51%)
Aug 09, 2018 42.08 42.23 41.78 41.87 943,771 -0.21(-0.51%)
Aug 08, 2018 41.83 42.18 41.66 42.09 986,712 +0.25(+0.59%)
Aug 07, 2018 41.82 42.18 41.82 41.84 1,193,049 +0.12(+0.29%)
Aug 06, 2018 41.64 41.84 41.42 41.72 1,236,291 +0.03(+0.08%)
Aug 03, 2018 41.83 42.04 41.54 41.69 1,627,370 -0.13(-0.31%)
Aug 02, 2018 41.27 41.96 41.15 41.81 2,016,487 +0.37(+0.89%)
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.