Skip to main content

S&P Bank ETF SPDR (NY: KBE )

53.29 +0.21 (+0.40%)
Official Closing Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2007 30.93 31.45 30.62 31.10 1,224,414 +0.06(+0.21%)
Dec 28, 2007 31.42 31.47 30.83 31.03 873,859 -0.06(-0.18%)
Dec 27, 2007 31.80 31.80 31.08 31.09 869,299 -0.75(-2.35%)
Dec 26, 2007 31.87 31.92 31.62 31.84 941,579 -0.19(-0.60%)
Dec 24, 2007 31.83 32.16 31.79 32.03 790,570 +0.46(+1.47%)
Dec 21, 2007 31.42 31.62 30.84 31.57 2,960,341 +0.21(+0.66%)
Dec 20, 2007 31.90 31.90 30.87 31.36 2,412,759 -0.17(-0.54%)
Dec 19, 2007 31.62 32.08 31.29 31.53 1,754,879 -0.31(-0.96%)
Dec 18, 2007 31.90 31.90 30.93 31.84 1,954,640 +0.25(+0.79%)
Dec 17, 2007 31.65 32.13 31.35 31.59 2,702,897 -0.29(-0.92%)
Dec 14, 2007 32.27 32.66 31.78 31.88 2,010,703 -0.70(-2.15%)
Dec 13, 2007 32.41 32.61 31.77 32.58 2,343,300 -0.16(-0.48%)
Dec 12, 2007 34.29 35.09 32.05 32.74 2,638,034 -0.57(-1.72%)
Dec 11, 2007 35.14 35.19 33.09 33.31 2,153,817 -1.76(-5.03%)
Dec 10, 2007 34.44 35.27 34.26 35.07 1,637,007 +0.97(+2.85%)
Dec 07, 2007 34.83 34.85 34.10 34.10 797,894 -0.56(-1.61%)
Dec 06, 2007 34.14 34.68 33.72 34.66 3,883,164 +0.72(+2.13%)
Dec 05, 2007 33.97 34.09 33.49 33.94 1,773,418 +0.46(+1.39%)
Dec 04, 2007 33.96 33.96 33.30 33.47 3,771,538 -0.55(-1.62%)
Dec 03, 2007 34.55 34.55 33.87 34.02 2,276,904 -0.39(-1.14%)
Nov 30, 2007 33.79 35.09 33.79 34.42 4,096,544 +1.29(+3.90%)
Nov 29, 2007 33.80 33.80 32.81 33.12 4,475,527 -0.61(-1.82%)
Nov 28, 2007 32.29 33.77 32.29 33.74 7,344,019 +1.93(+6.06%)
Nov 27, 2007 31.54 32.10 31.25 31.81 3,261,970 +0.72(+2.32%)
Nov 26, 2007 32.84 32.84 31.09 31.09 1,024,766 -1.51(-4.62%)
Nov 23, 2007 32.10 32.78 31.60 32.59 1,173,782 +1.06(+3.35%)
Nov 21, 2007 32.05 32.30 31.33 31.54 2,405,967 -0.59(-1.84%)
Nov 20, 2007 31.99 32.87 31.20 32.13 3,024,020 -0.07(-0.22%)
Nov 19, 2007 32.74 32.74 31.77 32.20 3,068,501 -0.70(-2.13%)
Nov 16, 2007 33.47 33.47 32.65 32.90 4,574,125 -0.46(-1.39%)
Nov 15, 2007 34.39 34.39 33.03 33.37 2,882,847 -1.14(-3.31%)
Nov 14, 2007 35.20 35.66 34.37 34.51 1,545,762 -0.51(-1.45%)
Nov 13, 2007 34.04 35.12 33.87 35.02 3,760,446 +1.55(+4.63%)
Nov 12, 2007 32.84 34.34 32.84 33.47 503,258 +0.38(+1.14%)
Nov 09, 2007 32.74 33.83 31.97 33.09 1,965,361 +0.16(+0.48%)
Nov 08, 2007 33.07 33.24 31.81 32.93 5,638,722 +0.56(+1.72%)
Nov 07, 2007 34.27 34.27 32.37 32.37 1,429,379 -2.07(-6.01%)
Nov 06, 2007 34.04 34.44 33.64 34.44 1,199,972 +0.69(+2.03%)
Nov 05, 2007 33.96 34.06 33.24 33.76 4,527,498 -0.45(-1.31%)
Nov 02, 2007 34.54 34.54 33.53 34.21 1,742,257 -0.55(-1.58%)
Nov 01, 2007 35.59 35.59 34.49 34.76 1,402,488 -1.67(-4.59%)
Oct 31, 2007 36.46 36.69 35.84 36.43 2,166,757 +0.21(+0.59%)
Oct 30, 2007 36.25 36.37 35.98 36.21 401,111 -0.09(-0.25%)
Oct 29, 2007 36.59 36.65 36.17 36.30 565,393 -0.12(-0.34%)
Oct 26, 2007 36.12 36.49 35.50 36.43 1,098,154 +0.86(+2.41%)
Oct 25, 2007 35.64 36.13 35.02 35.57 3,237,460 -0.11(-0.32%)
Oct 24, 2007 35.61 35.82 34.72 35.69 678,135 -0.14(-0.40%)
Oct 23, 2007 35.91 35.97 35.46 35.83 265,119 +0.27(+0.76%)
Oct 22, 2007 35.12 35.86 35.08 35.56 3,059,173 +0.19(+0.52%)
Oct 19, 2007 36.30 36.31 35.36 35.37 4,853,530 -0.82(-2.27%)
Oct 18, 2007 36.13 36.36 35.84 36.19 1,227,142 -0.41(-1.13%)
Oct 17, 2007 37.01 37.04 36.00 36.61 3,060,434 -0.01(-0.02%)
Oct 16, 2007 37.16 37.16 36.54 36.61 1,839,033 -0.68(-1.82%)
Oct 15, 2007 37.94 37.94 37.10 37.29 1,045,354 -0.68(-1.79%)
Oct 12, 2007 38.21 38.40 37.94 37.97 3,226,256 -0.33(-0.86%)
Oct 11, 2007 38.48 38.82 38.14 38.30 3,632,970 -0.09(-0.22%)
Oct 10, 2007 38.64 38.64 38.21 38.39 732,476 -0.36(-0.92%)
Oct 09, 2007 38.71 38.76 38.34 38.74 1,232,604 +0.15(+0.39%)
Oct 08, 2007 38.83 38.83 38.52 38.59 364,697 -0.21(-0.55%)
Oct 05, 2007 38.79 39.09 38.69 38.81 444,527 +0.34(+0.89%)
Oct 04, 2007 38.63 38.95 38.38 38.46 634,579 +0.11(+0.28%)
Oct 03, 2007 38.25 38.62 38.18 38.36 648,024 +0.12(+0.32%)
Oct 02, 2007 38.16 38.37 37.99 38.24 1,517,752 +0.16(+0.41%)
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.