Skip to main content

S&P Bank ETF SPDR (NY: KBE )

44.76 -0.55 (-1.21%)
Official Closing Price Updated: 8:00 PM EDT, Jun 25, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 29, 2006 43.66 43.66 43.26 43.26 110,273 -0.54(-1.24%)
Dec 28, 2006 43.82 43.84 43.65 43.80 23,428 -0.09(-0.20%)
Dec 27, 2006 43.71 43.89 43.71 43.89 66,379 +0.35(+0.80%)
Dec 26, 2006 43.44 43.58 43.42 43.54 256,363 +0.24(+0.55%)
Dec 22, 2006 43.35 43.36 43.21 43.31 235,223 -0.15(-0.34%)
Dec 21, 2006 43.52 43.57 43.45 43.46 71,900 +0.03(+0.07%)
Dec 20, 2006 43.40 43.46 43.38 43.43 123,199 +0.09(+0.21%)
Dec 19, 2006 43.32 43.38 43.17 43.34 101,252 +0.00(+0.00%)
Dec 18, 2006 43.31 43.37 43.23 43.34 245,995 +0.13(+0.29%)
Dec 15, 2006 43.11 43.23 43.11 43.21 5,655 -0.30(-0.68%)
Dec 14, 2006 43.17 43.54 43.14 43.51 125,623 +0.23(+0.53%)
Dec 13, 2006 43.10 43.28 43.08 43.28 127,642 +0.19(+0.45%)
Dec 12, 2006 42.89 43.08 42.81 43.08 128,046 +0.19(+0.45%)
Dec 11, 2006 42.97 42.97 42.83 42.89 16,695 +0.22(+0.50%)
Dec 08, 2006 42.55 42.75 42.48 42.68 109,869 +0.05(+0.12%)
Dec 07, 2006 42.78 42.89 42.62 42.62 45,240 -0.11(-0.26%)
Dec 06, 2006 42.71 42.78 42.68 42.73 77,824 -0.02(-0.05%)
Dec 05, 2006 42.71 42.77 42.71 42.76 77,016 +0.10(+0.24%)
Dec 04, 2006 42.29 42.75 42.29 42.65 8,213 +0.71(+1.70%)
Dec 01, 2006 41.99 42.19 41.83 41.94 183,116 -0.17(-0.41%)
Nov 30, 2006 42.31 42.31 41.87 42.11 73,111 -0.08(-0.19%)
Nov 29, 2006 42.12 42.27 42.02 42.19 402,856 +0.42(+1.00%)
Nov 28, 2006 41.85 41.86 41.72 41.78 47,125 -0.08(-0.20%)
Nov 27, 2006 42.21 42.21 41.80 41.86 329,878 -0.48(-1.12%)
Nov 24, 2006 42.22 42.42 42.22 42.33 28,679 -0.09(-0.21%)
Nov 22, 2006 42.45 42.45 42.39 42.42 3,096 -0.02(-0.05%)
Nov 21, 2006 42.50 42.50 42.43 42.45 39,585 -0.22(-0.52%)
Nov 20, 2006 42.67 42.67 42.59 42.67 31,910 +0.01(+0.02%)
Nov 17, 2006 42.65 42.66 42.53 42.66 89,000 -0.03(-0.07%)
Nov 16, 2006 42.62 42.76 42.58 42.69 264,980 +0.25(+0.59%)
Nov 15, 2006 42.56 42.59 42.42 42.44 44,028 -0.10(-0.24%)
Nov 14, 2006 42.19 42.54 42.17 42.54 8,482 +0.06(+0.14%)
Nov 13, 2006 42.56 42.56 42.44 42.48 53,049 +0.06(+0.14%)
Nov 10, 2006 42.51 42.51 42.29 42.42 217,046 +0.05(+0.12%)
Nov 09, 2006 42.39 42.42 42.33 42.37 115,255 -0.13(-0.31%)
Nov 08, 2006 42.39 42.59 42.39 42.50 55,742 +0.10(+0.25%)
Nov 07, 2006 42.33 42.51 42.33 42.40 77,959 +0.10(+0.23%)
Nov 06, 2006 41.96 42.30 41.96 42.30 63,552 +0.49(+1.17%)
Nov 03, 2006 42.07 42.07 41.81 41.81 238,859 -0.10(-0.25%)
Nov 02, 2006 41.89 42.01 41.83 41.92 269,827 -0.13(-0.30%)
Nov 01, 2006 42.51 42.51 42.04 42.04 528,344 -0.38(-0.89%)
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%)
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.