Skip to main content

S&P Bank ETF SPDR (NY: KBE )

44.51 -0.25 (-0.56%)
Streaming Delayed Price Updated: 12:33 PM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2020 39.28 39.32 38.70 38.81 3,223,531 -0.80(-2.02%)
Jan 30, 2020 38.91 39.61 38.74 39.61 2,077,657 +0.41(+1.05%)
Jan 29, 2020 39.66 39.87 39.17 39.20 1,151,390 -0.40(-1.02%)
Jan 28, 2020 39.52 39.89 39.38 39.60 1,554,261 +0.34(+0.87%)
Jan 27, 2020 39.13 39.59 39.03 39.26 1,878,746 -0.70(-1.76%)
Jan 24, 2020 40.52 40.62 39.58 39.96 4,395,393 -0.64(-1.58%)
Jan 23, 2020 40.53 40.72 40.05 40.60 1,985,646 -0.02(-0.04%)
Jan 22, 2020 40.72 40.75 40.52 40.62 1,355,641 -0.04(-0.11%)
Jan 21, 2020 40.85 41.05 40.63 40.66 1,216,651 -0.47(-1.15%)
Jan 17, 2020 41.30 41.30 41.01 41.14 1,256,688 +0.11(+0.26%)
Jan 16, 2020 40.65 41.04 40.65 41.03 2,138,460 +0.52(+1.28%)
Jan 15, 2020 40.72 40.81 40.35 40.51 1,816,760 -0.53(-1.28%)
Jan 14, 2020 41.06 41.24 40.80 41.04 1,821,786 +0.06(+0.15%)
Jan 13, 2020 40.86 40.98 40.58 40.98 1,524,793 +0.28(+0.69%)
Jan 10, 2020 41.13 41.13 40.65 40.70 1,781,931 -0.45(-1.09%)
Jan 09, 2020 41.26 41.27 41.01 41.15 1,790,884 +0.20(+0.49%)
Jan 08, 2020 40.65 41.11 40.51 40.94 4,407,770 +0.32(+0.78%)
Jan 07, 2020 40.77 40.87 40.51 40.63 1,386,217 -0.27(-0.67%)
Jan 06, 2020 40.83 40.98 40.58 40.90 1,686,300 -0.32(-0.79%)
Jan 03, 2020 41.09 41.37 40.87 41.23 958,941 -0.40(-0.95%)
Jan 02, 2020 41.73 41.73 41.23 41.62 1,145,319 +0.09(+0.21%)
Dec 31, 2019 41.37 41.66 41.37 41.53 1,622,411 +0.11(+0.25%)
Dec 30, 2019 41.59 41.68 41.39 41.43 2,447,906 +0.02(+0.04%)
Dec 27, 2019 41.68 41.68 41.36 41.41 1,008,812 -0.22(-0.53%)
Dec 26, 2019 41.68 41.73 41.51 41.63 769,392 +0.04(+0.08%)
Dec 24, 2019 41.50 41.60 41.41 41.59 400,678 +0.11(+0.25%)
Dec 23, 2019 41.74 41.80 41.41 41.49 1,034,727 -0.24(-0.57%)
Dec 20, 2019 42.00 42.00 41.62 41.73 1,552,614 +0.10(+0.24%)
Dec 19, 2019 41.76 41.80 41.59 41.63 1,573,980 -0.08(-0.19%)
Dec 18, 2019 41.90 42.01 41.69 41.71 1,320,994 -0.17(-0.42%)
Dec 17, 2019 41.51 41.95 41.43 41.88 1,298,011 +0.39(+0.95%)
Dec 16, 2019 41.63 41.83 41.49 41.49 2,133,020 +0.28(+0.68%)
Dec 13, 2019 41.52 41.79 41.01 41.21 2,310,313 -0.43(-1.03%)
Dec 12, 2019 40.60 41.69 40.55 41.64 3,745,751 +1.17(+2.89%)
Dec 11, 2019 40.63 40.75 40.43 40.47 774,619 -0.17(-0.41%)
Dec 10, 2019 40.55 40.75 40.43 40.63 767,597 +0.04(+0.11%)
Dec 09, 2019 40.45 40.76 40.44 40.59 936,292 -0.02(-0.04%)
Dec 06, 2019 40.71 40.86 40.58 40.61 2,235,783 +0.44(+1.11%)
Dec 05, 2019 40.15 40.23 40.00 40.16 1,125,104 +0.23(+0.57%)
Dec 04, 2019 39.71 40.12 39.59 39.94 1,233,959 +0.46(+1.17%)
Dec 03, 2019 39.47 39.57 39.16 39.47 2,614,991 -0.58(-1.44%)
Dec 02, 2019 40.53 40.69 40.00 40.05 1,028,267 -0.25(-0.63%)
Nov 29, 2019 40.48 40.61 40.27 40.30 452,798 -0.26(-0.65%)
Nov 27, 2019 40.43 40.62 40.34 40.56 914,310 +0.29(+0.71%)
Nov 26, 2019 40.42 40.42 40.16 40.28 1,767,319 -0.16(-0.39%)
Nov 25, 2019 40.21 40.54 40.09 40.43 1,510,402 +0.36(+0.89%)
Nov 22, 2019 39.93 40.24 39.90 40.07 1,394,054 +0.22(+0.55%)
Nov 21, 2019 40.03 40.14 39.65 39.86 1,030,500 -0.01(-0.02%)
Nov 20, 2019 39.92 40.09 39.58 39.87 1,290,565 -0.20(-0.50%)
Nov 19, 2019 40.07 40.20 39.85 40.07 879,636 +0.16(+0.39%)
Nov 18, 2019 39.94 40.04 39.68 39.91 1,361,851 -0.16(-0.39%)
Nov 15, 2019 40.21 40.27 39.99 40.07 1,139,620 +0.07(+0.17%)
Nov 14, 2019 39.86 40.11 39.81 40.00 1,046,184 -0.04(-0.11%)
Nov 13, 2019 40.07 40.24 39.80 40.04 905,425 -0.38(-0.93%)
Nov 12, 2019 40.41 40.60 40.17 40.41 783,262 +0.06(+0.15%)
Nov 11, 2019 40.30 40.53 40.22 40.35 1,341,449 -0.17(-0.43%)
Nov 08, 2019 40.39 40.60 40.21 40.53 701,154 +0.11(+0.28%)
Nov 07, 2019 40.62 40.84 40.34 40.41 2,918,385 +0.28(+0.70%)
Nov 06, 2019 40.19 40.25 39.93 40.14 3,179,289 -0.20(-0.50%)
Nov 05, 2019 40.12 40.59 40.11 40.34 2,384,102 +0.36(+0.89%)
Nov 04, 2019 39.60 40.03 39.50 39.98 1,476,285 +0.78(+1.98%)
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.