Skip to main content

S&P Bank ETF SPDR (NY: KBE )

46.85 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2019 39.25 39.49 38.97 39.10 4,446,472 -0.17(-0.44%)
Jul 30, 2019 38.62 39.29 38.57 39.27 1,702,024 +0.37(+0.94%)
Jul 29, 2019 39.15 39.35 38.82 38.91 1,945,064 -0.34(-0.87%)
Jul 26, 2019 38.81 39.32 38.72 39.25 1,562,200 +0.52(+1.33%)
Jul 25, 2019 39.15 39.28 38.60 38.73 4,288,600 -0.39(-1.00%)
Jul 24, 2019 38.16 39.23 38.13 39.12 2,762,252 +0.84(+2.19%)
Jul 23, 2019 37.81 38.31 37.74 38.29 1,985,727 +0.48(+1.27%)
Jul 22, 2019 37.96 37.97 37.61 37.81 4,767,036 -0.21(-0.55%)
Jul 19, 2019 37.81 38.26 37.81 38.02 1,651,171 +0.24(+0.65%)
Jul 18, 2019 37.34 37.99 37.22 37.77 1,551,206 +0.32(+0.86%)
Jul 17, 2019 37.53 37.68 37.22 37.45 1,441,075 -0.25(-0.67%)
Jul 16, 2019 37.77 37.87 37.44 37.70 1,773,186 -0.03(-0.07%)
Jul 15, 2019 38.50 38.50 37.63 37.73 1,989,566 -0.67(-1.75%)
Jul 12, 2019 38.09 38.50 38.01 38.40 2,220,494 +0.36(+0.94%)
Jul 11, 2019 37.85 38.12 37.60 38.04 1,130,546 +0.29(+0.76%)
Jul 10, 2019 38.09 38.15 37.66 37.75 1,883,760 -0.36(-0.94%)
Jul 09, 2019 37.71 38.15 37.69 38.11 1,491,724 +0.13(+0.34%)
Jul 08, 2019 38.18 38.30 37.85 37.98 1,957,136 -0.45(-1.16%)
Jul 05, 2019 38.31 38.59 38.21 38.43 2,176,294 +0.40(+1.06%)
Jul 03, 2019 37.78 38.09 37.69 38.02 2,106,102 +0.38(+1.02%)
Jul 02, 2019 38.13 38.16 37.47 37.64 2,249,055 -0.52(-1.37%)
Jul 01, 2019 38.29 38.61 37.95 38.16 2,547,464 +0.30(+0.78%)
Jun 28, 2019 37.71 38.15 37.46 37.87 4,952,599 +0.56(+1.50%)
Jun 27, 2019 36.85 37.35 36.85 37.31 1,952,767 +0.53(+1.45%)
Jun 26, 2019 36.80 37.09 36.70 36.78 1,708,398 +0.14(+0.38%)
Jun 25, 2019 36.68 36.75 36.21 36.64 1,546,894 -0.03(-0.10%)
Jun 24, 2019 36.92 37.26 36.67 36.67 2,869,551 -0.36(-0.97%)
Jun 21, 2019 37.00 37.33 36.98 37.03 2,482,139 -0.06(-0.16%)
Jun 20, 2019 37.17 37.27 36.48 37.09 2,941,738 +0.08(+0.21%)
Jun 19, 2019 37.49 37.68 36.98 37.01 2,370,429 -0.22(-0.58%)
Jun 18, 2019 36.56 37.42 36.50 37.23 3,558,253 +0.60(+1.63%)
Jun 17, 2019 37.09 37.24 36.55 36.63 5,104,953 -0.49(-1.31%)
Jun 14, 2019 37.02 37.24 36.61 37.11 1,483,944 +0.08(+0.21%)
Jun 13, 2019 37.04 37.37 36.90 37.04 1,119,809 +0.10(+0.26%)
Jun 12, 2019 37.10 37.28 36.76 36.94 1,259,514 -0.27(-0.72%)
Jun 11, 2019 37.31 37.57 37.03 37.21 1,239,018 +0.16(+0.44%)
Jun 10, 2019 37.12 37.53 37.04 37.04 2,050,248 +0.26(+0.71%)
Jun 07, 2019 36.86 36.98 36.69 36.78 1,492,129 -0.22(-0.59%)
Jun 06, 2019 37.00 37.15 36.60 37.00 1,270,062 -0.01(-0.02%)
Jun 05, 2019 37.11 37.19 36.55 37.01 2,963,493 -0.10(-0.28%)
Jun 04, 2019 36.33 37.16 36.33 37.11 2,527,775 +1.23(+3.43%)
Jun 03, 2019 35.46 36.14 35.35 35.88 1,937,738 +0.37(+1.05%)
May 31, 2019 35.67 35.87 35.43 35.51 3,913,410 -0.72(-1.99%)
May 30, 2019 36.87 37.13 35.92 36.23 1,797,408 -0.56(-1.53%)
May 29, 2019 36.27 36.90 36.13 36.79 1,696,196 +0.16(+0.45%)
May 28, 2019 36.98 37.11 36.61 36.63 1,661,343 -0.46(-1.24%)
May 24, 2019 36.81 37.17 36.80 37.09 1,392,746 +0.43(+1.18%)
May 23, 2019 36.98 37.04 36.35 36.65 2,209,545 -0.81(-2.15%)
May 22, 2019 37.68 37.77 37.37 37.46 1,609,910 -0.39(-1.03%)
May 21, 2019 37.75 38.00 37.75 37.85 834,261 +0.29(+0.79%)
May 20, 2019 37.30 37.78 37.30 37.56 1,132,937 +0.10(+0.28%)
May 17, 2019 37.36 38.02 37.35 37.45 1,411,078 -0.28(-0.74%)
May 16, 2019 37.48 37.98 37.48 37.73 1,653,861 +0.41(+1.09%)
May 15, 2019 37.30 37.44 36.85 37.32 7,193,562 -0.44(-1.17%)
May 14, 2019 37.42 38.03 37.22 37.76 1,705,384 +0.53(+1.42%)
May 13, 2019 38.02 38.18 37.10 37.24 2,193,668 -1.59(-4.09%)
May 10, 2019 38.46 38.90 38.09 38.82 1,821,754 +0.11(+0.29%)
May 09, 2019 38.27 38.80 38.05 38.71 2,339,464 -0.02(-0.04%)
May 08, 2019 38.96 39.18 38.70 38.73 2,099,882 -0.40(-1.02%)
May 07, 2019 39.42 39.49 38.87 39.13 2,194,397 -0.69(-1.72%)
May 06, 2019 39.26 39.98 39.22 39.81 1,760,084 -0.10(-0.24%)
May 03, 2019 39.50 39.95 39.41 39.91 6,817,887 +0.47(+1.19%)
May 02, 2019 39.00 39.55 38.99 39.44 1,995,506 +0.45(+1.16%)
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.