Skip to main content

S&P Bank ETF SPDR (NY: KBE )

44.40 -0.36 (-0.82%)
Streaming Delayed Price Updated: 10:55 AM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Aug 01, 2006 41.25 41.40 41.09 41.32 40,931 +0.00(+0.00%)
Jul 31, 2006 41.41 41.41 41.23 41.32 216,642 -0.21(-0.50%)
Jul 28, 2006 41.20 41.60 41.14 41.53 252,054 +0.82(+2.03%)
Jul 27, 2006 41.04 41.10 40.68 40.71 188,098 -0.34(-0.83%)
Jul 26, 2006 41.03 41.18 40.87 41.05 29,891 +0.01(+0.02%)
Jul 25, 2006 40.78 41.07 40.78 41.04 45,105 +0.10(+0.25%)
Jul 24, 2006 40.75 40.94 40.68 40.94 1,021,951 +0.42(+1.04%)
Jul 21, 2006 40.71 40.71 40.39 40.51 697,458 -0.24(-0.58%)
Jul 20, 2006 40.90 40.99 40.66 40.75 663,931 -0.11(-0.27%)
Jul 19, 2006 40.05 40.86 40.05 40.86 635,521 +1.28(+3.23%)
Jul 18, 2006 39.62 39.62 39.44 39.59 532,249 -0.03(-0.07%)
Jul 17, 2006 39.41 39.65 39.36 39.62 28,140 +0.22(+0.57%)
Jul 14, 2006 39.32 39.44 39.21 39.39 285,042 +0.10(+0.25%)
Jul 13, 2006 39.51 39.73 39.27 39.30 131,143 -0.50(-1.27%)
Jul 12, 2006 40.23 40.30 39.80 39.80 9,425 -0.40(-1.00%)
Jul 11, 2006 39.81 40.20 39.75 40.20 111,889 +0.11(+0.28%)
Jul 10, 2006 40.11 40.17 40.09 40.09 35,950 +0.16(+0.41%)
Jul 07, 2006 39.93 40.21 39.93 39.93 117,140 -0.06(-0.15%)
Jul 06, 2006 40.05 40.10 39.86 39.99 4,443 +0.12(+0.30%)
Jul 05, 2006 39.88 39.93 39.87 39.87 23,832 -0.43(-1.06%)
Jul 03, 2006 40.09 40.33 39.99 40.30 65,706 +0.39(+0.98%)
Jun 30, 2006 40.28 40.31 39.91 39.91 473,006 -0.31(-0.78%)
Jun 29, 2006 39.65 40.27 39.48 40.22 238,320 +0.84(+2.13%)
Jun 28, 2006 39.36 39.41 39.36 39.38 108,792 +0.13(+0.32%)
Jun 27, 2006 39.47 39.52 39.25 39.25 143,261 -0.27(-0.68%)
Jun 26, 2006 39.21 39.52 39.21 39.52 96,540 +0.30(+0.78%)
Jun 23, 2006 39.19 39.36 39.01 39.21 245,591 -0.34(-0.86%)
Jun 22, 2006 39.62 39.65 39.46 39.56 145,416 -0.07(-0.19%)
Jun 21, 2006 39.70 39.83 39.62 39.63 145,954 +0.13(+0.34%)
Jun 20, 2006 39.51 39.64 39.47 39.50 158,880 +0.12(+0.30%)
Jun 19, 2006 39.85 39.85 39.37 39.38 164,939 -0.34(-0.86%)
Jun 16, 2006 39.97 39.97 39.59 39.72 336,611 -0.53(-1.33%)
Jun 15, 2006 39.78 40.33 39.66 40.25 641,177 +0.78(+1.98%)
Jun 14, 2006 39.98 39.98 39.04 39.47 2,431,275 -0.51(-1.26%)
Jun 13, 2006 40.48 40.68 39.82 39.98 244,379 -0.74(-1.82%)
Jun 12, 2006 41.12 41.12 40.70 40.72 117,813 -0.35(-0.85%)
Jun 09, 2006 41.11 41.25 41.00 41.07 54,127 -0.07(-0.16%)
Jun 08, 2006 40.80 41.26 40.52 41.14 506,532 +0.15(+0.36%)
Jun 07, 2006 40.85 41.29 40.85 40.99 170,055 +0.29(+0.71%)
Jun 06, 2006 40.94 40.94 40.37 40.70 131,951 -0.07(-0.16%)
Jun 05, 2006 41.33 41.35 40.73 40.77 211,257 -0.63(-1.52%)
Jun 02, 2006 41.58 41.58 41.32 41.40 451,193 +0.23(+0.56%)
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.