Skip to main content

S&P Bank ETF SPDR (NY: KBE )

44.44 -0.32 (-0.71%)
Streaming Delayed Price Updated: 11:19 AM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2006 40.11 39.97 39.67 39.71 66,918 -0.41(-1.01%)
Feb 27, 2006 40.13 40.16 40.06 40.11 1,324,363 +0.00(+0.00%)
Feb 24, 2006 39.93 40.13 39.89 40.11 20,600 +0.16(+0.41%)
Feb 23, 2006 39.88 40.01 39.70 39.95 1,359,101 -0.08(-0.20%)
Feb 22, 2006 39.48 40.08 39.48 40.03 1,546,257 +0.79(+2.03%)
Feb 21, 2006 39.29 39.34 39.24 39.24 34,603 +0.01(+0.02%)
Feb 17, 2006 39.36 39.39 39.23 39.23 36,354 -0.16(-0.41%)
Feb 16, 2006 39.23 39.39 39.13 39.39 280,868 +0.26(+0.66%)
Feb 15, 2006 39.27 39.27 38.87 39.13 1,718,467 +0.27(+0.69%)
Feb 14, 2006 39.35 39.01 38.61 38.87 785,381 +0.44(+1.14%)
Feb 13, 2006 38.54 38.55 38.40 38.43 882,594 -0.08(-0.21%)
Feb 10, 2006 38.25 38.51 38.07 38.51 3,651,558 +0.19(+0.50%)
Feb 09, 2006 38.06 38.35 38.06 38.32 74,593 +0.18(+0.47%)
Feb 08, 2006 37.96 38.14 37.88 38.14 1,599,711 +0.19(+0.49%)
Feb 07, 2006 37.91 38.03 37.91 37.95 927,431 -0.09(-0.23%)
Feb 06, 2006 37.97 38.04 37.95 38.04 30,833 +0.04(+0.10%)
Feb 03, 2006 37.93 38.12 37.88 38.00 739,063 -0.10(-0.25%)
Feb 02, 2006 38.30 38.30 38.07 38.10 407,434 -0.14(-0.37%)
Feb 01, 2006 38.46 38.49 38.24 38.24 670,933 -0.30(-0.77%)
Jan 31, 2006 38.65 38.65 38.52 38.54 738,659 -0.11(-0.29%)
Jan 30, 2006 38.64 38.65 38.62 38.65 61,263 -0.14(-0.36%)
Jan 27, 2006 38.78 38.92 38.59 38.79 703,921 +0.02(+0.06%)
Jan 26, 2006 38.65 38.89 38.58 38.77 3,997,459 +0.62(+1.62%)
Jan 25, 2006 37.93 38.15 37.93 38.15 4,443 +0.19(+0.51%)
Jan 24, 2006 38.09 38.14 37.96 37.96 144,204 +0.16(+0.41%)
Jan 23, 2006 37.82 38.02 37.80 37.80 707,422 +0.07(+0.20%)
Jan 20, 2006 38.30 38.30 37.71 37.73 3,398,695 -0.79(-2.06%)
Jan 19, 2006 38.81 38.86 38.48 38.52 129,393 -0.40(-1.03%)
Jan 18, 2006 38.88 38.98 38.88 38.92 28,409 +0.00(+0.00%)
Jan 17, 2006 38.80 38.92 38.80 38.92 47,664 -0.34(-0.87%)
Jan 13, 2006 39.18 39.27 39.13 39.27 1,236,170 +0.17(+0.44%)
Jan 12, 2006 39.28 39.35 39.10 39.10 633,771 -0.39(-1.00%)
Jan 11, 2006 39.39 39.53 39.39 39.49 24,101 +0.09(+0.23%)
Jan 10, 2006 39.19 39.40 39.14 39.40 519,323 -0.04(-0.11%)
Jan 09, 2006 39.46 39.53 39.38 39.44 208,025 +0.10(+0.26%)
Jan 06, 2006 39.48 39.48 39.07 39.34 63,417 +0.14(+0.36%)
Jan 05, 2006 39.20 39.20 39.07 39.20 48,606 +0.05(+0.13%)
Jan 04, 2006 39.25 39.29 38.99 39.15 70,688 +0.00(+0.00%)
Jan 03, 2006 38.57 39.24 38.35 39.15 2,358,836 +0.56(+1.44%)
Dec 30, 2005 38.55 38.59 38.40 38.59 137,472 -0.16(-0.40%)
Dec 29, 2005 38.87 38.87 38.75 38.75 88,057 -0.17(-0.44%)
Dec 28, 2005 38.92 38.95 38.90 38.92 243,033 -0.15(-0.38%)
Dec 27, 2005 39.29 39.44 39.07 39.07 50,222 -0.27(-0.70%)
Dec 23, 2005 39.36 39.36 39.34 39.34 14,810 +0.09(+0.23%)
Dec 22, 2005 39.07 39.25 39.07 39.25 22,216 +0.13(+0.34%)
Dec 21, 2005 39.16 39.36 39.12 39.12 942 +0.19(+0.48%)
Dec 20, 2005 38.98 39.07 38.87 38.93 32,987 +0.02(+0.06%)
Dec 19, 2005 39.07 39.09 38.91 38.91 44,701 -0.30(-0.76%)
Dec 16, 2005 39.41 39.43 39.21 39.21 30,160 +0.00(+0.00%)
Dec 15, 2005 39.35 39.35 39.21 39.21 21,543 -0.17(-0.43%)
Dec 14, 2005 39.24 39.40 39.19 39.38 31,102 +0.21(+0.53%)
Dec 13, 2005 38.58 39.17 38.58 39.17 8,886 +0.61(+1.58%)
Dec 12, 2005 38.66 38.66 38.40 38.56 305,642 -0.19(-0.50%)
Dec 09, 2005 38.33 38.77 38.33 38.75 270,096 +0.48(+1.26%)
Dec 08, 2005 38.45 38.62 38.27 38.27 390,468 +0.00(+0.00%)
Dec 07, 2005 38.57 38.57 38.27 38.27 293,524 -0.53(-1.38%)
Dec 06, 2005 39.02 39.15 38.81 38.81 479,738 -0.02(-0.06%)
Dec 05, 2005 38.60 38.92 38.52 38.83 421,437 -0.03(-0.08%)
Dec 02, 2005 38.77 38.95 38.72 38.86 1,373,912 +0.04(+0.11%)
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.