Skip to main content

S&P Bank ETF SPDR (NY: KBE )

46.93 +0.08 (+0.17%)
Streaming Delayed Price Updated: 10:19 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 29, 2017 37.85 38.35 37.76 38.04 3,961,116 +0.19(+0.51%)
Sep 28, 2017 37.76 37.85 37.34 37.85 1,843,519 +0.18(+0.47%)
Sep 27, 2017 37.95 37.24 37.67 2,452,518 +0.77(+2.08%)
Sep 26, 2017 36.82 37.01 36.65 36.90 1,174,043 +0.20(+0.55%)
Sep 25, 2017 36.58 36.91 36.41 36.70 1,696,682 +0.02(+0.05%)
Sep 22, 2017 36.51 36.71 36.36 36.68 1,402,096 +0.04(+0.12%)
Sep 21, 2017 36.36 36.74 36.36 36.64 2,027,073 +0.15(+0.42%)
Sep 20, 2017 36.07 36.58 35.75 36.49 8,914,842 +0.44(+1.22%)
Sep 19, 2017 35.82 36.18 35.81 36.05 2,547,276 +0.25(+0.71%)
Sep 18, 2017 35.52 35.93 35.48 35.80 2,148,322 +0.44(+1.24%)
Sep 15, 2017 35.04 35.40 34.96 35.36 2,116,867 +0.17(+0.49%)
Sep 14, 2017 35.56 35.62 35.14 35.19 3,073,507 -0.30(-0.85%)
Sep 13, 2017 35.30 35.54 35.19 35.49 2,865,738 +0.10(+0.28%)
Sep 12, 2017 34.83 35.49 34.77 35.39 6,358,432 +0.75(+2.16%)
Sep 11, 2017 34.25 34.83 34.09 34.64 5,218,923 +0.84(+2.49%)
Sep 08, 2017 33.46 33.99 33.33 33.80 4,028,458 +0.34(+1.03%)
Sep 07, 2017 34.22 34.28 33.28 33.46 4,961,834 -0.84(-2.45%)
Sep 06, 2017 34.44 34.58 34.16 34.30 3,294,356 +0.03(+0.10%)
Sep 05, 2017 34.99 35.11 34.18 34.26 3,035,422 -1.04(-2.95%)
Sep 01, 2017 35.15 35.47 35.07 35.30 1,824,093 +0.24(+0.70%)
Aug 31, 2017 35.14 35.26 35.00 35.06 2,097,957 -0.01(-0.02%)
Aug 30, 2017 34.99 35.19 34.83 35.07 871,320 +0.17(+0.48%)
Aug 29, 2017 34.67 34.98 34.55 34.90 1,512,017 -0.24(-0.69%)
Aug 28, 2017 35.51 35.53 35.01 35.14 1,429,547 -0.27(-0.76%)
Aug 25, 2017 35.56 35.24 35.41 1,449,458 +0.18(+0.52%)
Aug 24, 2017 35.28 35.30 35.05 35.23 1,556,262 +0.13(+0.36%)
Aug 23, 2017 34.72 35.34 34.71 35.10 1,248,926 +0.06(+0.17%)
Aug 22, 2017 34.87 35.09 34.80 35.04 1,554,414 +0.35(+1.02%)
Aug 21, 2017 34.73 34.82 34.51 34.69 1,411,488 -0.10(-0.29%)
Aug 18, 2017 34.54 35.04 34.47 34.79 2,961,400 -0.01(-0.02%)
Aug 17, 2017 35.56 35.66 34.74 34.80 3,208,432 -0.90(-2.52%)
Aug 16, 2017 35.93 36.01 35.57 35.70 1,829,301 -0.11(-0.31%)
Aug 15, 2017 36.25 36.30 35.79 35.81 1,101,724 -0.05(-0.14%)
Aug 14, 2017 35.55 35.97 35.55 35.86 2,297,844 +0.69(+1.96%)
Aug 11, 2017 35.40 35.62 35.02 35.17 2,414,790 -0.22(-0.62%)
Aug 10, 2017 36.04 36.09 35.36 35.39 2,899,125 -0.96(-2.64%)
Aug 09, 2017 36.28 36.49 36.18 36.35 2,169,883 -0.34(-0.94%)
Aug 08, 2017 36.56 37.22 36.51 36.69 1,743,257 +0.08(+0.23%)
Aug 07, 2017 36.83 36.93 36.60 36.61 1,277,306 -0.22(-0.59%)
Aug 04, 2017 36.86 37.09 36.72 36.83 2,197,029 +0.29(+0.81%)
Aug 03, 2017 36.67 36.77 36.43 36.53 1,373,650 -0.21(-0.57%)
Aug 02, 2017 36.76 36.85 36.49 36.74 1,032,959 +0.03(+0.07%)
Aug 01, 2017 36.67 36.75 36.49 36.72 1,355,272 +0.29(+0.81%)
Jul 31, 2017 36.30 36.63 36.25 36.42 1,725,761 +0.21(+0.58%)
Jul 28, 2017 36.36 36.51 36.01 36.21 2,620,055 -0.23(-0.62%)
Jul 27, 2017 36.51 36.75 36.26 36.44 2,305,450 -0.06(-0.16%)
Jul 26, 2017 37.14 37.19 36.37 36.50 2,806,075 -0.61(-1.65%)
Jul 25, 2017 37.03 37.36 37.01 37.11 5,654,470 +0.55(+1.52%)
Jul 24, 2017 36.28 36.62 36.28 36.56 1,020,318 +0.25(+0.69%)
Jul 21, 2017 36.51 36.67 36.14 36.30 1,937,283 -0.27(-0.74%)
Jul 20, 2017 36.62 36.83 36.38 36.57 1,303,460 -0.03(-0.07%)
Jul 19, 2017 36.77 36.85 36.39 36.60 1,497,899 -0.11(-0.30%)
Jul 18, 2017 36.52 36.78 36.40 36.71 5,448,464 -0.13(-0.36%)
Jul 17, 2017 36.75 36.93 36.54 36.84 1,404,063 +0.05(+0.14%)
Jul 14, 2017 36.52 36.99 36.23 36.79 1,946,587 -0.19(-0.52%)
Jul 13, 2017 36.98 37.06 36.52 36.98 1,484,467 +0.14(+0.39%)
Jul 12, 2017 36.77 37.04 36.69 36.84 1,169,648 -0.03(-0.09%)
Jul 11, 2017 37.04 37.05 36.67 36.88 3,213,073 -0.13(-0.34%)
Jul 10, 2017 37.04 37.19 36.85 37.00 2,060,827 -0.15(-0.41%)
Jul 07, 2017 37.15 37.22 36.73 37.15 2,624,421 +0.22(+0.59%)
Jul 06, 2017 37.42 37.45 36.88 36.93 3,844,665 -0.41(-1.10%)
Jul 05, 2017 37.56 37.56 36.96 37.35 4,814,664 +0.03(+0.07%)
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.