Skip to main content

S&P Bank ETF SPDR (NY: KBE )

44.53 -0.23 (-0.50%)
Streaming Delayed Price Updated: 12:41 PM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2006 42.56 42.58 42.41 42.42 470,043 +0.04(+0.11%)
Oct 30, 2006 42.21 42.45 42.21 42.38 20,196 +0.14(+0.33%)
Oct 27, 2006 42.33 42.45 42.24 42.24 400,567 -0.24(-0.56%)
Oct 26, 2006 42.39 42.54 42.27 42.47 225,260 +0.16(+0.39%)
Oct 25, 2006 42.21 42.35 42.10 42.31 353,441 +0.09(+0.21%)
Oct 24, 2006 42.19 42.22 42.14 42.22 249,496 -0.07(-0.18%)
Oct 23, 2006 41.95 42.37 41.95 42.30 145,685 +0.21(+0.49%)
Oct 20, 2006 42.00 42.11 42.00 42.09 187,290 +0.07(+0.16%)
Oct 19, 2006 41.95 42.06 41.90 42.02 628,251 -0.31(-0.74%)
Oct 18, 2006 42.47 42.47 42.19 42.33 8,213 -0.04(-0.11%)
Oct 17, 2006 42.13 42.47 42.13 42.38 66,783 -0.01(-0.03%)
Oct 16, 2006 42.55 42.55 42.35 42.39 42,278 -0.26(-0.61%)
Oct 13, 2006 42.62 42.68 42.53 42.65 297,429 -0.02(-0.05%)
Oct 12, 2006 42.65 42.69 42.53 42.68 38,642 +0.21(+0.49%)
Oct 11, 2006 42.15 42.50 42.11 42.47 65,033 +0.04(+0.09%)
Oct 10, 2006 42.67 42.67 42.42 42.43 166,016 -0.04(-0.10%)
Oct 09, 2006 42.37 42.48 42.19 42.47 207,756 +0.11(+0.26%)
Oct 06, 2006 42.30 42.45 42.27 42.36 200,485 -0.22(-0.52%)
Oct 05, 2006 42.62 42.62 42.50 42.59 235,627 -0.09(-0.21%)
Oct 04, 2006 42.31 42.69 42.29 42.68 149,320 +0.35(+0.82%)
Oct 03, 2006 42.04 42.33 42.04 42.33 32,718 +0.45(+1.07%)
Oct 02, 2006 41.95 42.07 41.83 41.88 107,177 -0.18(-0.42%)
Sep 29, 2006 42.24 42.31 42.06 42.06 14,406 -0.16(-0.39%)
Sep 28, 2006 42.10 42.27 42.10 42.22 35,007 +0.16(+0.37%)
Sep 27, 2006 42.07 42.29 42.07 42.07 244,379 -0.12(-0.28%)
Sep 26, 2006 42.15 42.19 41.85 42.19 181,635 +0.11(+0.26%)
Sep 25, 2006 41.75 42.16 41.67 42.07 104,888 +0.37(+0.89%)
Sep 22, 2006 41.75 41.78 41.64 41.70 19,792 +0.01(+0.02%)
Sep 21, 2006 41.97 41.97 41.57 41.70 55,204 -0.30(-0.73%)
Sep 20, 2006 42.02 42.02 41.90 42.00 21,677 +0.43(+1.04%)
Sep 19, 2006 41.50 41.57 41.43 41.57 12,118 -0.01(-0.04%)
Sep 18, 2006 41.58 41.68 41.45 41.58 13,733 -0.05(-0.12%)
Sep 15, 2006 41.90 41.90 41.61 41.64 84,287 -0.15(-0.36%)
Sep 14, 2006 41.69 41.78 41.62 41.78 130,874 -0.02(-0.05%)
Sep 13, 2006 41.44 41.85 41.44 41.81 49,279 +0.19(+0.46%)
Sep 12, 2006 41.20 41.64 41.20 41.61 249,092 +0.48(+1.16%)
Sep 11, 2006 41.07 41.15 41.04 41.14 58,166 -0.04(-0.11%)
Sep 08, 2006 40.96 41.21 40.78 41.18 340,381 +0.25(+0.62%)
Sep 07, 2006 41.35 41.35 40.91 40.93 21,677 -0.46(-1.11%)
Sep 06, 2006 41.36 41.45 41.29 41.39 36,219 -0.07(-0.16%)
Sep 05, 2006 41.35 41.56 41.35 41.46 58,974 +0.13(+0.31%)
Sep 01, 2006 41.32 41.33 41.18 41.33 16,695 +0.09(+0.22%)
Aug 31, 2006 41.35 41.36 41.18 41.24 63,282 -0.08(-0.20%)
Aug 30, 2006 41.45 41.45 41.32 41.32 23,158 +0.16(+0.40%)
Aug 29, 2006 41.41 41.41 41.12 41.16 112,966 -0.27(-0.66%)
Aug 28, 2006 41.28 41.45 41.12 41.44 52,915 +0.24(+0.58%)
Aug 25, 2006 41.23 41.23 41.06 41.20 183,655 -0.22(-0.54%)
Aug 24, 2006 41.50 41.50 41.41 41.42 76,612 +0.04(+0.11%)
Aug 23, 2006 41.52 41.52 41.29 41.38 59,512 -0.10(-0.23%)
Aug 22, 2006 41.49 41.61 41.44 41.47 20,196 -0.01(-0.04%)
Aug 21, 2006 41.57 41.61 41.43 41.49 116,602 -0.19(-0.46%)
Aug 18, 2006 41.77 41.77 41.53 41.68 102,060 +0.01(+0.04%)
Aug 17, 2006 41.54 41.67 41.53 41.67 280,060 -0.04(-0.11%)
Aug 16, 2006 41.54 41.73 41.53 41.71 25,178 +0.19(+0.45%)
Aug 15, 2006 41.44 41.54 41.34 41.52 238,993 +0.70(+1.71%)
Aug 14, 2006 41.18 41.20 40.77 40.83 432,478 -0.08(-0.20%)
Aug 11, 2006 40.86 40.95 40.74 40.91 269,827 -0.19(-0.47%)
Aug 10, 2006 40.92 41.16 40.90 41.10 41,066 +0.05(+0.13%)
Aug 09, 2006 41.71 41.73 41.05 41.05 53,049 -0.52(-1.25%)
Aug 08, 2006 42.10 42.10 41.57 41.57 241,282 -0.24(-0.57%)
Aug 07, 2006 41.78 41.97 41.77 41.81 522,420 -0.10(-0.23%)
Aug 04, 2006 42.17 42.31 41.76 41.90 591,358 +0.13(+0.30%)
Aug 03, 2006 41.52 41.84 41.44 41.78 94,116 +0.36(+0.86%)
Aug 02, 2006 41.35 41.50 41.35 41.42 9,155 +0.10(+0.23%)
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.