Skip to main content

S&P Bank ETF SPDR (NY: KBE )

46.39 +1.17 (+2.59%)
Official Closing Price Updated: 8:00 PM EDT, Jun 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2017 37.58 37.59 37.20 37.42 3,725,346 -0.22(-0.59%)
Feb 27, 2017 37.43 37.70 37.40 37.65 2,064,379 +0.19(+0.51%)
Feb 24, 2017 37.25 37.46 37.13 37.46 2,155,720 -0.23(-0.62%)
Feb 23, 2017 37.79 37.79 37.29 37.69 1,880,764 -0.02(-0.07%)
Feb 22, 2017 37.59 37.86 37.46 37.71 2,475,492 +0.00(+0.00%)
Feb 21, 2017 37.71 37.91 37.55 37.71 2,431,870 +0.13(+0.35%)
Feb 17, 2017 37.58 37.58 37.58 0 -0.12(-0.33%)
Feb 16, 2017 37.79 37.88 37.41 37.70 1,715,084 -0.12(-0.33%)
Feb 15, 2017 37.85 37.91 37.51 37.83 3,203,142 +0.25(+0.66%)
Feb 14, 2017 36.96 37.65 36.86 37.58 5,249,771 +0.59(+1.59%)
Feb 13, 2017 36.85 37.24 36.77 36.99 2,852,093 +0.39(+1.06%)
Feb 10, 2017 36.64 36.71 36.40 36.60 3,149,397 +0.19(+0.52%)
Feb 09, 2017 35.98 36.50 35.91 36.41 2,055,447 +0.53(+1.48%)
Feb 08, 2017 36.04 36.04 35.58 35.88 2,404,637 -0.36(-1.01%)
Feb 07, 2017 36.52 36.59 36.12 36.25 2,406,578 -0.13(-0.36%)
Feb 06, 2017 36.36 36.73 36.31 36.38 2,139,484 -0.21(-0.57%)
Feb 03, 2017 36.28 36.65 36.05 36.59 5,706,976 +0.90(+2.53%)
Feb 02, 2017 35.86 35.97 35.52 35.68 2,578,074 -0.39(-1.08%)
Feb 01, 2017 36.39 36.77 35.97 36.07 2,432,117 +0.05(+0.14%)
Jan 31, 2017 36.00 36.32 35.77 36.02 2,742,197 -0.14(-0.39%)
Jan 30, 2017 36.28 36.29 35.74 36.16 2,316,742 -0.42(-1.16%)
Jan 27, 2017 36.79 36.87 36.47 36.59 1,600,231 -0.31(-0.83%)
Jan 26, 2017 36.66 36.93 36.57 36.89 3,041,452 +0.28(+0.77%)
Jan 25, 2017 36.39 36.69 36.29 36.61 3,328,761 +0.64(+1.78%)
Jan 24, 2017 35.57 36.10 35.43 35.97 2,181,453 +0.61(+1.71%)
Jan 23, 2017 35.40 35.62 35.13 35.37 2,515,625 -0.18(-0.51%)
Jan 20, 2017 35.36 35.72 35.32 35.55 2,453,767 +0.31(+0.87%)
Jan 19, 2017 35.57 35.69 35.11 35.24 4,257,218 -0.21(-0.58%)
Jan 18, 2017 35.20 35.47 34.87 35.45 10,209,257 +0.31(+0.87%)
Jan 17, 2017 36.03 36.03 35.09 35.14 3,914,065 -1.23(-3.37%)
Jan 13, 2017 36.37 36.37 36.37 0 +0.40(+1.11%)
Jan 12, 2017 36.32 36.39 35.57 35.97 5,205,429 -0.48(-1.32%)
Jan 11, 2017 36.26 36.49 36.00 36.45 3,240,765 +0.18(+0.50%)
Jan 10, 2017 36.02 36.41 35.86 36.27 2,197,483 +0.32(+0.88%)
Jan 09, 2017 36.04 36.14 35.71 35.95 1,602,497 -0.34(-0.94%)
Jan 06, 2017 36.28 36.55 36.16 36.29 2,493,963 +0.10(+0.27%)
Jan 05, 2017 36.56 36.77 35.86 36.20 5,012,206 -0.55(-1.49%)
Jan 04, 2017 36.27 36.83 36.25 36.74 4,465,821 +0.53(+1.47%)
Jan 03, 2017 36.73 36.95 35.93 36.21 3,592,030 +0.17(+0.46%)
Dec 30, 2016 36.05 36.05 36.05 0 +0.07(+0.21%)
Dec 29, 2016 36.20 36.43 35.76 35.97 3,336,402 -0.31(-0.85%)
Dec 28, 2016 36.73 36.74 36.17 36.28 2,214,891 -0.34(-0.93%)
Dec 27, 2016 36.63 36.68 36.50 36.62 1,899,077 +0.15(+0.41%)
Dec 23, 2016 36.47 36.47 36.47 0 +0.02(+0.07%)
Dec 22, 2016 36.44 36.52 36.20 36.44 1,384,367 +0.05(+0.14%)
Dec 21, 2016 36.60 36.60 36.26 36.39 3,983,923 -0.12(-0.32%)
Dec 20, 2016 36.24 36.54 36.16 36.51 3,441,076 +0.51(+1.43%)
Dec 19, 2016 35.71 36.00 35.48 36.00 5,816,762 +0.21(+0.58%)
Dec 16, 2016 36.20 36.44 35.73 35.79 7,686,613 -0.41(-1.14%)
Dec 15, 2016 36.01 36.40 35.70 36.20 4,366,933 +0.47(+1.32%)
Dec 14, 2016 35.54 36.34 35.37 35.73 7,498,019 -0.16(-0.44%)
Dec 13, 2016 35.85 36.11 35.48 35.89 5,473,676 +0.05(+0.14%)
Dec 12, 2016 36.24 36.48 35.71 35.84 3,672,336 -0.59(-1.61%)
Dec 09, 2016 36.40 36.42 36.03 36.42 4,103,618 +0.05(+0.14%)
Dec 08, 2016 36.06 36.56 35.81 36.37 4,348,005 +0.60(+1.69%)
Dec 07, 2016 35.33 35.77 35.21 35.77 5,790,118 +0.46(+1.31%)
Dec 06, 2016 35.11 35.34 34.77 35.31 3,020,445 +0.50(+1.42%)
Dec 05, 2016 34.75 35.00 34.62 34.81 5,450,226 +0.43(+1.25%)
Dec 02, 2016 34.60 34.64 34.20 34.38 3,724,318 -0.28(-0.81%)
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.