Skip to main content

S&P Bank ETF SPDR (NY: KBE )

53.29 +0.21 (+0.40%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Jun 01, 2007 41.95 42.05 41.89 41.96 355,033 +0.16(+0.38%)
May 31, 2007 42.01 42.03 41.73 41.81 187,390 -0.11(-0.26%)
May 30, 2007 41.71 41.93 41.56 41.91 171,844 +0.19(+0.46%)
May 29, 2007 41.79 41.86 41.60 41.72 131,509 -0.01(-0.03%)
May 25, 2007 41.68 41.73 41.51 41.73 192,152 +0.10(+0.24%)
May 24, 2007 41.97 42.12 41.54 41.63 217,221 -0.32(-0.77%)
May 23, 2007 42.06 42.21 41.96 41.96 407,833 +0.04(+0.10%)
May 22, 2007 41.95 42.14 41.78 41.91 808,524 -0.09(-0.22%)
May 21, 2007 42.00 42.11 41.88 42.01 451,250 -0.05(-0.13%)
May 18, 2007 42.01 42.15 42.00 42.06 163,161 +0.11(+0.26%)
May 17, 2007 41.95 42.01 41.80 41.95 81,370 -0.02(-0.05%)
May 16, 2007 41.48 41.98 41.66 41.97 198,314 +0.51(+1.22%)
May 15, 2007 41.52 41.86 41.46 41.46 285,147 +0.01(+0.02%)
May 14, 2007 41.77 41.77 41.34 41.46 131,929 -0.31(-0.75%)
May 11, 2007 41.58 41.83 41.55 41.77 454,051 +0.29(+0.69%)
May 10, 2007 41.98 41.98 41.48 41.48 248,733 -0.61(-1.44%)
May 09, 2007 41.81 42.16 41.78 42.09 132,209 +0.34(+0.80%)
May 08, 2007 41.81 41.91 41.71 41.76 303,494 -0.19(-0.46%)
May 07, 2007 41.98 42.03 41.86 41.95 20,447 +0.14(+0.32%)
May 04, 2007 41.89 41.93 41.75 41.81 378,702 +0.12(+0.29%)
May 03, 2007 41.64 41.77 41.53 41.69 42,716 +0.22(+0.53%)
May 02, 2007 41.41 41.60 41.40 41.47 143,974 +0.09(+0.21%)
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.