Skip to main content

S&P Bank ETF SPDR (NY: KBE )

45.31 +0.84 (+1.89%)
Official Closing Price Updated: 8:00 PM EDT, Jun 24, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2018 42.33 42.60 42.09 42.23 1,992,856 -0.04(-0.10%)
Jan 30, 2018 42.42 42.53 42.21 42.27 3,467,050 -0.37(-0.87%)
Jan 29, 2018 42.80 42.99 42.63 42.64 1,466,458 -0.13(-0.30%)
Jan 26, 2018 42.77 42.78 42.42 42.76 1,609,720 +0.10(+0.24%)
Jan 25, 2018 43.14 43.14 42.47 42.66 2,449,591 -0.24(-0.55%)
Jan 24, 2018 43.23 43.39 42.70 42.90 2,997,500 -0.14(-0.33%)
Jan 23, 2018 42.74 43.20 42.61 43.04 2,509,894 +0.13(+0.29%)
Jan 22, 2018 42.65 42.92 42.48 42.92 1,817,103 +0.19(+0.45%)
Jan 19, 2018 42.23 42.73 42.21 42.72 4,911,805 +0.61(+1.46%)
Jan 18, 2018 42.33 42.48 42.02 42.11 3,221,219 -0.15(-0.36%)
Jan 17, 2018 42.17 42.36 41.66 42.26 2,104,338 +0.23(+0.54%)
Jan 16, 2018 42.56 42.66 41.85 42.03 3,483,905 -0.34(-0.79%)
Jan 12, 2018 42.37 42.37 42.37 0 +0.24(+0.58%)
Jan 11, 2018 41.82 42.14 41.74 42.12 5,397,112 +0.54(+1.29%)
Jan 10, 2018 42.06 41.59 3,650,851 +0.56(+1.35%)
Jan 09, 2018 40.70 41.33 40.64 41.03 2,510,693 +0.53(+1.31%)
Jan 08, 2018 40.45 40.59 40.27 40.50 2,347,551 -0.02(-0.04%)
Jan 05, 2018 40.41 40.55 40.24 40.52 2,541,915 +0.23(+0.56%)
Jan 04, 2018 40.41 40.72 40.22 40.29 4,939,882 +0.27(+0.67%)
Jan 03, 2018 39.87 40.15 39.76 40.02 1,626,589 +0.08(+0.21%)
Jan 02, 2018 40.12 40.12 39.67 39.94 2,657,630 +0.11(+0.27%)
Dec 29, 2017 39.83 39.83 39.83 0 -0.38(-0.94%)
Dec 28, 2017 40.09 40.22 39.92 40.21 1,328,301 +0.21(+0.53%)
Dec 27, 2017 40.20 40.23 39.94 40.00 4,344,522 -0.23(-0.56%)
Dec 26, 2017 40.53 40.67 40.10 40.22 970,024 -0.31(-0.77%)
Dec 22, 2017 40.79 40.81 40.25 40.53 1,562,288 -0.16(-0.39%)
Dec 21, 2017 40.40 40.85 40.36 40.69 1,924,536 +0.56(+1.38%)
Dec 20, 2017 40.52 40.61 39.83 40.14 2,591,057 -0.07(-0.17%)
Dec 19, 2017 40.64 40.65 40.16 40.21 3,864,441 -0.20(-0.50%)
Dec 18, 2017 40.21 40.58 40.16 40.41 3,729,914 +0.54(+1.35%)
Dec 15, 2017 39.42 40.29 39.26 39.87 4,754,580 +0.68(+1.75%)
Dec 14, 2017 39.76 39.87 39.04 39.19 3,910,653 -0.39(-0.99%)
Dec 13, 2017 40.00 40.30 39.54 39.58 3,131,576 -0.47(-1.17%)
Dec 12, 2017 39.93 40.22 39.76 40.05 2,591,905 +0.29(+0.74%)
Dec 11, 2017 39.98 40.12 39.62 39.76 2,104,299 -0.20(-0.50%)
Dec 08, 2017 40.23 40.23 39.67 39.96 2,459,365 +0.09(+0.23%)
Dec 07, 2017 39.84 40.09 39.34 39.86 1,966,085 +0.21(+0.53%)
Dec 06, 2017 39.66 40.02 39.52 39.65 2,690,194 -0.21(-0.53%)
Dec 05, 2017 40.63 40.68 39.81 39.86 3,168,081 -0.61(-1.51%)
Dec 04, 2017 40.64 40.99 40.44 40.48 5,497,403 +0.67(+1.68%)
Dec 01, 2017 39.87 39.98 38.89 39.81 5,654,400 +0.07(+0.17%)
Nov 30, 2017 40.32 40.54 39.68 39.74 5,817,212 -0.24(-0.61%)
Nov 29, 2017 39.30 40.17 39.11 39.98 7,390,737 +1.18(+3.04%)
Nov 28, 2017 37.72 38.85 37.63 38.80 3,215,473 +1.21(+3.23%)
Nov 27, 2017 37.56 37.81 37.33 37.59 1,337,248 +0.00(+0.00%)
Nov 24, 2017 37.85 37.90 37.55 37.59 834,874 -0.18(-0.49%)
Nov 22, 2017 37.96 38.07 37.77 37.77 1,866,504 -0.13(-0.33%)
Nov 21, 2017 38.09 38.19 37.77 37.90 2,133,481 -0.03(-0.09%)
Nov 20, 2017 37.72 37.94 37.56 37.93 1,685,063 +0.33(+0.87%)
Nov 17, 2017 37.15 37.72 37.09 37.60 1,259,058 +0.22(+0.58%)
Nov 16, 2017 37.69 37.71 37.38 37.38 1,011,163 -0.01(-0.02%)
Nov 15, 2017 36.90 37.61 36.81 37.39 1,637,654 +0.09(+0.25%)
Nov 14, 2017 36.86 37.34 36.86 37.30 2,019,385 +0.25(+0.68%)
Nov 13, 2017 36.41 37.13 36.24 37.05 2,623,961 +0.47(+1.28%)
Nov 10, 2017 36.75 36.90 36.58 36.58 3,185,760 -0.09(-0.25%)
Nov 09, 2017 36.76 37.07 36.30 36.67 3,634,235 -0.34(-0.91%)
Nov 08, 2017 37.14 37.32 36.74 37.01 2,528,541 -0.25(-0.67%)
Nov 07, 2017 38.15 38.26 37.18 37.26 2,347,775 -0.89(-2.33%)
Nov 06, 2017 38.09 38.29 37.97 38.15 1,392,611 -0.10(-0.26%)
Nov 03, 2017 38.23 38.34 38.02 38.25 1,857,435 -0.12(-0.31%)
Nov 02, 2017 38.07 38.47 37.84 38.36 1,392,891 +0.25(+0.66%)
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.