Skip to main content

S&P Bank ETF SPDR (NY: KBE )

47.08 +0.23 (+0.49%)
Streaming Delayed Price Updated: 12:59 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 28, 2019 37.71 38.15 37.46 37.87 4,952,599 +0.56(+1.50%)
Jun 27, 2019 36.85 37.35 36.85 37.31 1,952,767 +0.53(+1.45%)
Jun 26, 2019 36.80 37.09 36.70 36.78 1,708,398 +0.14(+0.38%)
Jun 25, 2019 36.68 36.75 36.21 36.64 1,546,894 -0.03(-0.10%)
Jun 24, 2019 36.92 37.26 36.67 36.67 2,869,551 -0.36(-0.97%)
Jun 21, 2019 37.00 37.33 36.98 37.03 2,482,139 -0.06(-0.16%)
Jun 20, 2019 37.17 37.27 36.48 37.09 2,941,738 +0.08(+0.21%)
Jun 19, 2019 37.49 37.68 36.98 37.01 2,370,429 -0.22(-0.58%)
Jun 18, 2019 36.56 37.42 36.50 37.23 3,558,253 +0.60(+1.63%)
Jun 17, 2019 37.09 37.24 36.55 36.63 5,104,953 -0.49(-1.31%)
Jun 14, 2019 37.02 37.24 36.61 37.11 1,483,944 +0.08(+0.21%)
Jun 13, 2019 37.04 37.37 36.90 37.04 1,119,809 +0.10(+0.26%)
Jun 12, 2019 37.10 37.28 36.76 36.94 1,259,514 -0.27(-0.72%)
Jun 11, 2019 37.31 37.57 37.03 37.21 1,239,018 +0.16(+0.44%)
Jun 10, 2019 37.12 37.53 37.04 37.04 2,050,248 +0.26(+0.71%)
Jun 07, 2019 36.86 36.98 36.69 36.78 1,492,129 -0.22(-0.59%)
Jun 06, 2019 37.00 37.15 36.60 37.00 1,270,062 -0.01(-0.02%)
Jun 05, 2019 37.11 37.19 36.55 37.01 2,963,493 -0.10(-0.28%)
Jun 04, 2019 36.33 37.16 36.33 37.11 2,527,775 +1.23(+3.43%)
Jun 03, 2019 35.46 36.14 35.35 35.88 1,937,738 +0.37(+1.05%)
May 31, 2019 35.67 35.87 35.43 35.51 3,913,410 -0.72(-1.99%)
May 30, 2019 36.87 37.13 35.92 36.23 1,797,408 -0.56(-1.53%)
May 29, 2019 36.27 36.90 36.13 36.79 1,696,196 +0.16(+0.45%)
May 28, 2019 36.98 37.11 36.61 36.63 1,661,343 -0.46(-1.24%)
May 24, 2019 36.81 37.17 36.80 37.09 1,392,746 +0.43(+1.18%)
May 23, 2019 36.98 37.04 36.35 36.65 2,209,545 -0.81(-2.15%)
May 22, 2019 37.68 37.77 37.37 37.46 1,609,910 -0.39(-1.03%)
May 21, 2019 37.75 38.00 37.75 37.85 834,261 +0.29(+0.79%)
May 20, 2019 37.30 37.78 37.30 37.56 1,132,937 +0.10(+0.28%)
May 17, 2019 37.36 38.02 37.35 37.45 1,411,078 -0.28(-0.74%)
May 16, 2019 37.48 37.98 37.48 37.73 1,653,861 +0.41(+1.09%)
May 15, 2019 37.30 37.44 36.85 37.32 7,193,562 -0.44(-1.17%)
May 14, 2019 37.42 38.03 37.22 37.76 1,705,384 +0.53(+1.42%)
May 13, 2019 38.02 38.18 37.10 37.24 2,193,668 -1.59(-4.09%)
May 10, 2019 38.46 38.90 38.09 38.82 1,821,754 +0.11(+0.29%)
May 09, 2019 38.27 38.80 38.05 38.71 2,339,464 -0.02(-0.04%)
May 08, 2019 38.96 39.18 38.70 38.73 2,099,882 -0.40(-1.02%)
May 07, 2019 39.42 39.49 38.87 39.13 2,194,397 -0.69(-1.72%)
May 06, 2019 39.26 39.98 39.22 39.81 1,760,084 -0.10(-0.24%)
May 03, 2019 39.50 39.95 39.41 39.91 6,817,887 +0.47(+1.19%)
May 02, 2019 39.00 39.55 38.99 39.44 1,995,506 +0.45(+1.16%)
May 01, 2019 39.43 39.75 38.83 38.99 4,158,050 -0.47(-1.19%)
Apr 30, 2019 39.60 39.71 39.22 39.46 1,743,383 -0.10(-0.24%)
Apr 29, 2019 39.19 39.81 39.10 39.55 2,815,818 +0.49(+1.27%)
Apr 26, 2019 38.55 39.09 38.44 39.06 3,077,762 +0.38(+0.99%)
Apr 25, 2019 38.69 38.87 38.24 38.68 2,003,866 -0.12(-0.31%)
Apr 24, 2019 38.61 39.00 38.40 38.80 1,630,062 -0.03(-0.07%)
Apr 23, 2019 38.08 38.87 37.96 38.82 3,205,928 +0.79(+2.08%)
Apr 22, 2019 38.22 38.35 37.91 38.03 1,218,734 -0.26(-0.68%)
Apr 18, 2019 38.58 38.66 38.22 38.29 2,373,664 -0.38(-0.99%)
Apr 17, 2019 38.82 38.85 38.39 38.68 1,712,227 -0.09(-0.22%)
Apr 16, 2019 38.10 38.79 38.03 38.76 2,776,399 +0.66(+1.73%)
Apr 15, 2019 38.65 38.72 37.99 38.10 3,781,315 -0.53(-1.37%)
Apr 12, 2019 38.39 38.82 37.99 38.63 6,847,517 +0.74(+1.95%)
Apr 11, 2019 37.83 38.19 37.66 37.89 5,903,120 +0.16(+0.44%)
Apr 10, 2019 37.41 37.76 37.12 37.73 1,886,888 +0.32(+0.86%)
Apr 09, 2019 37.83 37.86 37.32 37.41 2,949,141 -0.65(-1.71%)
Apr 08, 2019 37.91 38.17 37.83 38.06 2,657,240 +0.07(+0.18%)
Apr 05, 2019 37.92 38.09 37.69 37.99 3,093,442 +0.13(+0.34%)
Apr 04, 2019 37.38 37.97 37.33 37.86 3,175,808 +0.47(+1.25%)
Apr 03, 2019 37.56 37.85 37.25 37.39 3,023,974 +0.17(+0.47%)
Apr 02, 2019 37.21 37.53 36.98 37.22 2,590,776 -0.01(-0.02%)
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.