Skip to main content

S&P Bank ETF SPDR (NY: KBE )

44.84 +0.08 (+0.18%)
Streaming Delayed Price Updated: 3:13 PM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2008 28.56 28.56 27.88 27.92 2,770,228 -0.37(-1.31%)
May 29, 2008 27.88 28.49 27.77 28.29 3,391,013 +0.44(+1.57%)
May 28, 2008 28.53 28.53 27.34 27.85 4,460,076 -0.41(-1.45%)
May 27, 2008 28.24 28.43 27.91 28.26 801,849 +0.26(+0.93%)
May 26, 2008 28.57 28.57 28.00 28.00 0 +0.00(+0.00%)
May 23, 2008 28.57 28.57 28.00 28.00 2,108,033 -0.56(-1.95%)
May 22, 2008 28.17 28.88 28.09 28.56 3,604,074 +0.39(+1.37%)
May 21, 2008 28.97 29.00 28.09 28.17 5,085,997 -0.69(-2.39%)
May 20, 2008 29.46 29.46 28.76 28.86 3,338,839 -0.68(-2.29%)
May 19, 2008 29.79 30.18 29.44 29.54 3,000,804 -0.10(-0.35%)
May 16, 2008 30.41 30.41 29.38 29.64 5,932,274 -0.66(-2.18%)
May 15, 2008 29.97 30.34 29.66 30.30 1,150,900 +0.38(+1.27%)
May 14, 2008 30.03 30.12 29.83 29.92 1,637,066 +0.19(+0.65%)
May 13, 2008 30.45 30.45 29.64 29.73 6,551,036 -0.65(-2.15%)
May 12, 2008 30.01 30.41 29.86 30.38 3,311,337 +0.60(+2.02%)
May 09, 2008 29.83 30.42 29.69 29.78 3,988,434 -0.16(-0.52%)
May 08, 2008 30.60 30.63 29.73 29.94 4,355,277 -0.43(-1.42%)
May 07, 2008 31.57 31.57 30.35 30.37 5,723,192 -1.23(-3.90%)
May 06, 2008 30.95 31.73 30.65 31.60 3,299,398 +0.41(+1.31%)
May 05, 2008 31.58 31.66 31.19 31.19 1,552,628 -0.33(-1.06%)
May 02, 2008 32.20 32.52 31.39 31.53 7,995,125 -0.16(-0.49%)
May 01, 2008 30.46 32.20 30.35 31.68 5,835,139 +1.40(+4.61%)
Apr 30, 2008 30.68 30.98 30.23 30.29 3,381,075 -0.36(-1.19%)
Apr 29, 2008 30.88 31.02 30.49 30.65 3,402,518 -0.19(-0.60%)
Apr 28, 2008 30.78 31.17 30.46 30.84 835,203 +0.01(+0.05%)
Apr 25, 2008 30.39 30.87 29.89 30.82 5,447,971 +0.77(+2.57%)
Apr 24, 2008 28.95 30.25 28.95 30.05 5,284,976 +1.21(+4.20%)
Apr 23, 2008 29.14 29.29 28.59 28.84 3,528,339 -0.25(-0.87%)
Apr 22, 2008 29.05 29.26 28.71 29.09 4,762,942 +0.00(+0.00%)
Apr 21, 2008 29.66 29.66 28.96 29.09 2,921,913 -0.75(-2.51%)
Apr 18, 2008 30.44 30.74 29.81 29.84 6,807,452 +0.57(+1.95%)
Apr 17, 2008 28.79 29.61 28.51 29.27 3,659,500 +0.25(+0.84%)
Apr 16, 2008 28.56 29.05 28.50 29.02 4,166,410 +0.94(+3.36%)
Apr 15, 2008 28.21 28.59 27.60 28.08 4,762,773 +0.36(+1.29%)
Apr 14, 2008 28.65 28.70 27.62 27.72 5,728,842 -1.14(-3.94%)
Apr 11, 2008 29.01 29.70 28.86 28.86 6,747,379 -0.58(-1.97%)
Apr 10, 2008 29.34 29.89 29.03 29.44 1,276,198 -0.04(-0.15%)
Apr 09, 2008 30.15 30.25 29.42 29.49 2,891,880 -0.59(-1.98%)
Apr 08, 2008 30.31 30.50 29.82 30.08 4,120,244 -0.52(-1.70%)
Apr 07, 2008 30.61 31.25 30.50 30.60 2,592,310 +0.40(+1.33%)
Apr 04, 2008 30.87 30.93 30.08 30.20 2,713,159 -0.64(-2.07%)
Apr 03, 2008 30.55 31.07 30.27 30.84 2,405,552 +0.08(+0.27%)
Apr 02, 2008 31.16 31.64 30.58 30.76 3,598,473 -0.19(-0.62%)
Apr 01, 2008 30.02 31.14 29.70 30.95 6,228,606 +2.09(+7.26%)
Mar 31, 2008 29.02 29.50 28.56 28.85 5,560,911 +0.12(+0.41%)
Mar 28, 2008 29.21 29.72 28.59 28.74 5,504,739 -0.62(-2.12%)
Mar 27, 2008 30.15 30.37 29.36 29.36 7,105,053 -0.53(-1.79%)
Mar 26, 2008 31.56 31.56 29.89 29.89 3,963,508 -1.41(-4.51%)
Mar 25, 2008 31.48 31.64 30.71 31.30 1,992,073 -0.44(-1.38%)
Mar 24, 2008 31.55 32.72 31.38 31.74 7,486,681 +0.03(+0.09%)
Mar 21, 2008 29.66 31.71 28.79 31.71 4,513,984 +0.00(+0.00%)
Mar 20, 2008 29.66 31.71 28.79 31.71 4,513,984 +2.38(+8.10%)
Mar 19, 2008 29.90 30.87 29.34 29.34 8,953,333 -0.57(-1.91%)
Mar 18, 2008 29.18 30.00 28.67 29.91 3,035,656 +1.90(+6.79%)
Mar 17, 2008 27.69 28.57 26.95 28.01 5,790,183 -0.42(-1.49%)
Mar 14, 2008 30.20 30.20 28.06 28.43 12,245,558 -1.28(-4.30%)
Mar 13, 2008 29.07 29.93 28.22 29.71 11,366,743 +0.01(+0.03%)
Mar 12, 2008 30.32 31.29 29.43 29.70 2,388,959 -0.54(-1.78%)
Mar 11, 2008 28.58 30.29 28.58 30.24 4,427,581 +2.44(+8.77%)
Mar 10, 2008 28.59 28.86 27.64 27.80 2,845,044 -0.79(-2.78%)
Mar 07, 2008 27.88 29.23 27.74 28.59 5,450,119 +0.39(+1.37%)
Mar 06, 2008 29.32 29.32 28.21 28.21 3,411,729 -1.24(-4.21%)
Mar 05, 2008 29.86 30.23 29.02 29.45 2,179,032 -0.13(-0.43%)
Mar 04, 2008 29.62 29.73 28.56 29.57 5,065,088 -0.13(-0.45%)
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.