S&P Bank ETF SPDR (NY: KBE )

54.42 +1.13 (+2.12%)
Streaming Delayed Price Updated: 12:57 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2017 40.32 40.54 39.68 39.74 5,817,341 -0.24(-0.61%)
Nov 29, 2017 39.30 40.17 39.11 39.98 7,390,901 +1.18(+3.04%)
Nov 28, 2017 37.72 38.85 37.63 38.80 3,215,545 +1.21(+3.23%)
Nov 27, 2017 37.56 37.81 37.33 37.59 1,337,278 +0.00(+0.00%)
Nov 24, 2017 37.85 37.90 37.55 37.59 834,892 -0.18(-0.49%)
Nov 22, 2017 37.96 38.07 37.77 37.77 1,866,545 -0.13(-0.33%)
Nov 21, 2017 38.09 38.19 37.77 37.90 2,133,528 -0.03(-0.09%)
Nov 20, 2017 37.72 37.94 37.56 37.93 1,685,101 +0.33(+0.87%)
Nov 17, 2017 37.15 37.72 37.09 37.60 1,259,086 +0.22(+0.58%)
Nov 16, 2017 37.69 37.71 37.38 37.38 1,011,185 -0.01(-0.02%)
Nov 15, 2017 36.90 37.61 36.81 37.39 1,637,691 +0.09(+0.25%)
Nov 14, 2017 36.86 37.34 36.86 37.30 2,019,430 +0.25(+0.68%)
Nov 13, 2017 36.41 37.12 36.24 37.05 2,624,019 +0.47(+1.28%)
Nov 10, 2017 36.75 36.90 36.58 36.58 3,185,831 -0.09(-0.25%)
Nov 09, 2017 36.76 37.07 36.30 36.67 3,634,315 -0.34(-0.91%)
Nov 08, 2017 37.14 37.32 36.74 37.01 2,528,597 -0.25(-0.67%)
Nov 07, 2017 38.15 38.26 37.18 37.26 2,347,828 -0.89(-2.33%)
Nov 06, 2017 38.09 38.28 37.97 38.15 1,392,642 -0.10(-0.26%)
Nov 03, 2017 38.23 38.34 38.02 38.25 1,857,476 -0.12(-0.31%)
Nov 02, 2017 38.07 38.46 37.84 38.36 1,392,921 +0.25(+0.66%)
Nov 01, 2017 38.40 38.63 37.99 38.11 1,996,535 -0.08(-0.22%)
Oct 31, 2017 38.25 38.51 38.18 38.20 1,283,432 -0.01(-0.02%)
Oct 30, 2017 38.63 38.08 38.20 2,253,355 -0.49(-1.28%)
Oct 27, 2017 38.41 38.76 38.40 38.70 1,616,935 +0.26(+0.68%)
Oct 26, 2017 38.00 38.54 38.00 38.44 1,492,803 +0.38(+0.99%)
Oct 25, 2017 38.41 38.54 37.76 38.06 1,643,402 -0.19(-0.50%)
Oct 24, 2017 38.26 38.41 38.11 38.26 1,916,853 +0.28(+0.73%)
Oct 23, 2017 38.31 38.49 37.92 37.98 1,479,543 -0.33(-0.85%)
Oct 20, 2017 38.34 38.41 38.16 38.31 5,180,199 +0.51(+1.35%)
Oct 19, 2017 37.25 37.92 37.23 37.79 1,808,568 +0.23(+0.60%)
Oct 18, 2017 37.50 37.67 37.36 37.57 1,394,442 +0.27(+0.72%)
Oct 17, 2017 37.79 37.79 37.23 37.30 2,266,324 -0.33(-0.87%)
Oct 16, 2017 37.43 37.77 37.33 37.63 1,691,772 +0.21(+0.56%)
Oct 13, 2017 37.45 37.67 37.04 37.42 1,960,175 -0.18(-0.47%)
Oct 12, 2017 37.95 37.98 37.52 37.59 1,641,851 -0.26(-0.69%)
Oct 11, 2017 37.90 38.03 37.72 37.85 1,367,971 -0.19(-0.51%)
Oct 10, 2017 37.88 38.09 37.75 38.05 1,800,930 +0.29(+0.78%)
Oct 09, 2017 38.09 38.09 37.67 37.75 776,101 -0.18(-0.46%)
Oct 06, 2017 38.05 38.26 37.75 37.93 3,553,926 +0.02(+0.04%)
Oct 05, 2017 37.55 38.04 37.33 37.91 3,358,207 +0.48(+1.28%)
Oct 04, 2017 37.77 37.78 37.39 37.43 2,290,056 -0.40(-1.06%)
Oct 03, 2017 38.01 38.08 37.58 37.84 1,877,842 -0.13(-0.33%)
Oct 02, 2017 37.71 37.98 37.51 37.96 3,382,384 +0.20(+0.53%)
Sep 29, 2017 37.57 38.06 37.48 37.76 3,990,650 +0.19(+0.51%)
Sep 28, 2017 37.48 37.57 37.07 37.57 1,857,265 +0.18(+0.47%)
Sep 27, 2017 37.67 36.97 37.39 2,470,804 +0.76(+2.08%)
Sep 26, 2017 36.55 36.74 36.38 36.63 1,182,796 +0.20(+0.55%)
Sep 25, 2017 36.31 36.64 36.14 36.43 1,709,332 +0.02(+0.05%)
Sep 22, 2017 36.24 36.44 36.09 36.41 1,412,550 +0.04(+0.12%)
Sep 21, 2017 36.09 36.47 36.09 36.37 2,042,187 +0.15(+0.42%)
Sep 20, 2017 35.80 36.31 35.48 36.22 8,981,310 +0.44(+1.22%)
Sep 19, 2017 35.55 35.91 35.54 35.78 2,566,268 +0.25(+0.71%)
Sep 18, 2017 35.26 35.67 35.22 35.53 2,164,340 +0.44(+1.24%)
Sep 15, 2017 34.78 35.14 34.70 35.10 2,132,650 +0.17(+0.49%)
Sep 14, 2017 35.29 35.36 34.88 34.93 3,096,403 -0.30(-0.85%)
Sep 13, 2017 35.03 35.28 34.93 35.23 2,887,085 +0.10(+0.28%)
Sep 12, 2017 34.58 35.23 34.52 35.13 6,405,798 +0.74(+2.16%)
Sep 11, 2017 34.00 34.57 33.83 34.38 5,257,800 +0.83(+2.49%)
Sep 08, 2017 33.21 33.74 33.08 33.55 4,058,468 +0.34(+1.03%)
Sep 07, 2017 33.97 34.03 33.04 33.21 4,998,797 -0.83(-2.45%)
Sep 06, 2017 34.18 34.33 33.91 34.04 3,318,897 +0.03(+0.10%)
Sep 05, 2017 34.73 34.85 33.93 34.01 3,058,034 -1.03(-2.95%)
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.