Skip to main content

S&P Bank ETF SPDR (NY: KBE )

47.10 +0.25 (+0.53%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2008 33.03 35.10 32.64 34.83 6,260,577 +1.38(+4.14%)
Jan 30, 2008 33.74 34.84 33.22 33.45 4,177,720 -0.18(-0.53%)
Jan 29, 2008 33.56 33.83 32.75 33.62 3,548,409 +0.58(+1.77%)
Jan 28, 2008 31.96 33.04 31.40 33.04 3,509,725 +1.20(+3.78%)
Jan 25, 2008 32.93 33.27 31.45 31.84 3,040,908 -0.69(-2.12%)
Jan 24, 2008 32.39 32.74 31.86 32.52 8,784,120 +0.68(+2.14%)
Jan 23, 2008 28.96 32.43 28.55 31.84 10,737,570 +2.21(+7.45%)
Jan 22, 2008 26.96 30.42 26.96 29.64 14,284,286 +1.04(+3.64%)
Jan 21, 2008 29.42 29.42 28.13 28.60 0 +0.00(+0.00%)
Jan 18, 2008 29.42 29.42 28.13 28.60 10,161,199 -0.49(-1.70%)
Jan 17, 2008 30.56 30.56 28.93 29.09 3,727,713 -1.37(-4.49%)
Jan 16, 2008 29.79 31.03 29.77 30.46 3,354,694 +0.66(+2.21%)
Jan 15, 2008 30.40 30.42 29.60 29.80 3,149,881 -1.26(-4.07%)
Jan 14, 2008 31.18 31.18 30.59 31.07 1,086,478 -0.01(-0.02%)
Jan 11, 2008 30.66 31.63 30.28 31.07 4,213,721 +0.33(+1.07%)
Jan 10, 2008 29.93 31.40 29.49 30.74 2,968,203 +0.46(+1.51%)
Jan 09, 2008 29.59 30.29 28.93 30.29 2,186,869 +0.66(+2.22%)
Jan 08, 2008 31.17 31.22 29.61 29.63 2,274,770 -1.31(-4.23%)
Jan 07, 2008 30.89 31.35 30.33 30.94 2,317,256 +0.28(+0.93%)
Jan 04, 2008 31.37 31.37 30.57 30.65 1,872,683 -1.08(-3.40%)
Jan 03, 2008 32.14 32.14 31.69 31.73 788,873 -0.13(-0.40%)
Jan 02, 2008 32.67 32.70 31.71 31.86 2,577,620 -0.73(-2.23%)
Jan 01, 2008 32.41 32.95 32.09 32.58 1,168,446 +0.00(+0.00%)
Dec 31, 2007 32.41 32.95 32.09 32.58 1,168,446 +0.07(+0.21%)
Dec 28, 2007 32.92 32.98 32.31 32.52 833,915 -0.06(-0.18%)
Dec 27, 2007 33.32 33.32 32.57 32.58 829,563 -0.79(-2.35%)
Dec 26, 2007 33.40 33.45 33.13 33.36 898,539 -0.20(-0.60%)
Dec 24, 2007 33.36 33.70 33.31 33.56 754,432 +0.49(+1.47%)
Dec 21, 2007 32.93 33.14 32.32 33.08 2,825,023 +0.22(+0.66%)
Dec 20, 2007 33.43 33.43 32.35 32.86 2,302,472 -0.18(-0.54%)
Dec 19, 2007 33.13 33.62 32.79 33.04 1,674,663 -0.32(-0.96%)
Dec 18, 2007 33.43 33.43 32.41 33.36 1,865,293 +0.26(+0.79%)
Dec 17, 2007 33.16 33.67 32.85 33.10 2,579,347 -0.31(-0.92%)
Dec 14, 2007 33.81 34.22 33.30 33.41 1,918,793 -0.73(-2.15%)
Dec 13, 2007 33.96 34.17 33.30 34.14 2,236,187 -0.16(-0.48%)
Dec 12, 2007 35.94 36.77 33.58 34.31 2,517,449 -0.60(-1.71%)
Dec 11, 2007 36.82 36.87 34.68 34.90 2,055,366 -1.85(-5.03%)
Dec 10, 2007 36.09 36.96 35.90 36.75 1,562,179 +1.02(+2.85%)
Dec 07, 2007 36.50 36.52 35.73 35.73 761,422 -0.58(-1.61%)
Dec 06, 2007 35.77 36.34 35.34 36.32 3,705,664 +0.76(+2.12%)
Dec 05, 2007 35.60 35.73 35.10 35.56 1,692,355 +0.49(+1.39%)
Dec 04, 2007 35.59 35.59 34.90 35.08 3,599,140 -0.58(-1.62%)
Dec 03, 2007 36.21 36.21 35.50 35.65 2,172,826 -0.41(-1.14%)
Nov 30, 2007 35.41 36.77 35.41 36.06 3,909,290 +1.35(+3.90%)
Nov 29, 2007 35.42 35.42 34.38 34.71 4,270,950 -0.64(-1.82%)
Nov 28, 2007 33.83 35.38 33.83 35.35 7,008,322 +2.02(+6.06%)
Nov 27, 2007 33.05 33.64 32.74 33.33 3,112,864 +0.76(+2.32%)
Nov 26, 2007 34.42 34.42 32.58 32.58 977,924 -1.58(-4.62%)
Nov 23, 2007 33.64 34.35 33.11 34.16 1,120,128 +1.11(+3.35%)
Nov 21, 2007 33.58 33.84 32.83 33.05 2,295,990 -0.62(-1.84%)
Nov 20, 2007 33.52 34.44 32.69 33.67 2,885,791 -0.07(-0.22%)
Nov 19, 2007 34.31 34.31 33.30 33.74 2,928,239 -0.73(-2.13%)
Nov 16, 2007 35.07 35.07 34.22 34.48 4,365,040 -0.49(-1.39%)
Nov 15, 2007 36.04 36.04 34.61 34.96 2,751,071 -1.20(-3.31%)
Nov 14, 2007 36.89 37.37 36.01 36.16 1,475,105 -0.53(-1.45%)
Nov 13, 2007 35.67 36.80 35.49 36.69 3,588,555 +1.62(+4.63%)
Nov 12, 2007 34.42 35.98 34.42 35.07 480,254 +0.40(+1.14%)
Nov 09, 2007 34.31 35.45 33.51 34.67 1,875,524 +0.16(+0.48%)
Nov 08, 2007 34.66 34.84 33.33 34.51 5,380,975 +0.58(+1.72%)
Nov 07, 2007 35.91 35.91 33.92 33.92 1,364,041 -2.17(-6.01%)
Nov 06, 2007 35.67 36.09 35.26 36.09 1,145,121 +0.72(+2.03%)
Nov 05, 2007 35.59 35.69 34.83 35.38 4,320,545 -0.47(-1.32%)
Nov 02, 2007 36.19 36.19 35.14 35.85 1,662,618 -0.58(-1.58%)
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.