Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

S&P Bank ETF SPDR (NY: KBE )

44.47 -0.29 (-0.66%)
Streaming Delayed Price Updated: 11:21 AM EDT, Jun 26, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 31, 2006 40.63 40.75 40.33 40.63 135,721 +0.19(+0.48%)
May 30, 2006 40.80 40.80 40.44 40.44 56,416 -0.55(-1.34%)
May 26, 2006 41.05 41.05 40.92 40.99 164,400 +0.20(+0.49%)
May 25, 2006 40.75 40.89 40.57 40.79 428,304 +0.16(+0.40%)
May 24, 2006 40.35 40.84 40.35 40.62 55,204 +0.06(+0.14%)
May 23, 2006 40.96 40.96 40.57 40.57 380,909 -0.20(-0.49%)
May 22, 2006 40.66 40.93 40.51 40.77 230,511 +0.13(+0.31%)
May 19, 2006 40.59 40.84 40.47 40.64 86,441 +0.25(+0.63%)
May 18, 2006 40.77 40.85 40.39 40.39 162,919 -0.37(-0.91%)
May 17, 2006 41.25 41.25 40.65 40.76 145,685 -0.74(-1.77%)
May 16, 2006 41.67 41.67 41.40 41.49 99,098 -0.10(-0.25%)
May 15, 2006 41.32 41.67 41.32 41.60 60,993 +0.30(+0.74%)
May 12, 2006 41.46 41.70 41.29 41.29 39,854 -0.36(-0.86%)
May 11, 2006 42.17 42.17 41.51 41.65 202,101 -0.53(-1.27%)
May 10, 2006 42.07 42.27 41.91 42.19 17,907 -0.01(-0.02%)
May 09, 2006 42.04 42.27 42.04 42.19 89,538 -0.02(-0.05%)
May 08, 2006 42.45 42.47 42.20 42.21 170,325 -0.13(-0.32%)
May 05, 2006 42.13 42.35 42.02 42.35 277,232 +0.49(+1.17%)
May 04, 2006 41.85 41.92 41.75 41.86 482,431 +0.19(+0.46%)
May 03, 2006 41.72 41.72 41.39 41.67 248,015 +0.04(+0.11%)
May 02, 2006 41.75 41.75 41.53 41.62 123,065 +0.21(+0.50%)
May 01, 2006 42.14 42.14 41.41 41.41 96,001 -0.69(-1.64%)
Apr 28, 2006 41.58 42.13 41.55 42.10 417,397 +0.80(+1.94%)
Apr 27, 2006 40.70 41.45 40.70 41.30 152,956 +0.83(+2.06%)
Apr 26, 2006 40.25 40.48 40.25 40.47 208,564 +0.33(+0.81%)
Apr 25, 2006 40.22 40.22 40.14 40.14 1,077 -0.24(-0.59%)
Apr 24, 2006 40.27 40.42 40.20 40.38 114,313 +0.04(+0.09%)
Apr 21, 2006 40.64 40.64 40.33 40.34 15,214 -0.15(-0.37%)
Apr 20, 2006 40.48 40.59 40.45 40.49 27,063 +0.06(+0.15%)
Apr 19, 2006 40.51 40.57 40.39 40.43 98,021 -0.23(-0.57%)
Apr 18, 2006 39.94 40.67 39.88 40.66 185,405 +0.90(+2.27%)
Apr 17, 2006 39.78 39.88 39.62 39.76 97,347 -0.04(-0.10%)
Apr 13, 2006 39.70 39.83 39.70 39.80 807 +0.17(+0.43%)
Apr 12, 2006 39.67 39.74 39.54 39.63 86,172 -0.02(-0.06%)
Apr 11, 2006 39.79 39.79 39.53 39.65 48,472 -0.15(-0.37%)
Apr 10, 2006 39.82 40.08 39.73 39.80 108,119 +0.05(+0.13%)
Apr 07, 2006 39.88 39.88 39.70 39.75 35,411 -0.28(-0.70%)
Apr 06, 2006 40.08 40.08 39.93 40.03 131,143 -0.07(-0.19%)
Apr 05, 2006 40.16 40.18 39.96 40.11 98,963 +0.15(+0.37%)
Apr 04, 2006 39.81 40.14 39.59 39.96 16,157 +0.33(+0.84%)
Apr 03, 2006 39.59 39.91 39.59 39.62 25,447 +0.10(+0.24%)
Mar 31, 2006 39.65 39.65 39.53 39.53 48,337 -0.01(-0.02%)
Mar 30, 2006 39.66 39.79 39.51 39.53 40,527 -0.18(-0.45%)
Mar 29, 2006 39.68 39.76 39.47 39.71 1,245,057 +0.04(+0.09%)
Mar 28, 2006 40.00 40.12 39.64 39.67 16,695 -0.41(-1.02%)
Mar 27, 2006 40.03 40.10 39.97 40.08 1,615 -0.07(-0.17%)
Mar 24, 2006 39.99 40.24 39.99 40.15 36,354 +0.03(+0.07%)
Mar 23, 2006 40.19 40.24 40.02 40.12 25,313 -0.18(-0.44%)
Mar 22, 2006 40.02 40.33 40.02 40.30 138,818 +0.27(+0.69%)
Mar 21, 2006 40.17 40.27 39.98 40.02 34,738 -0.15(-0.37%)
Mar 20, 2006 40.24 40.30 40.08 40.17 324,358 -0.03(-0.07%)
Mar 17, 2006 40.26 40.26 40.16 40.20 147,704 -0.13(-0.33%)
Mar 16, 2006 40.42 40.46 40.32 40.34 557,966 +0.16(+0.39%)
Mar 15, 2006 39.99 40.21 39.99 40.18 474,217 +0.00(+0.00%)
Mar 14, 2006 39.86 40.18 39.86 40.18 77,420 +0.39(+0.99%)
Mar 13, 2006 39.90 40.04 39.77 39.79 159,015 +0.16(+0.41%)
Mar 10, 2006 39.56 39.71 39.56 39.62 191,195 +0.26(+0.66%)
Mar 09, 2006 39.66 39.66 39.33 39.36 59,378 -0.29(-0.73%)
Mar 08, 2006 39.40 39.69 39.37 39.65 52,780 +0.10(+0.26%)
Mar 07, 2006 39.21 39.58 39.21 39.55 80,248 +0.20(+0.51%)
Mar 06, 2006 39.42 39.42 39.22 39.35 642,254 -0.16(-0.41%)
Mar 03, 2006 39.47 39.62 39.45 39.51 61,263 -0.07(-0.17%)
Mar 02, 2006 39.64 39.70 39.55 39.58 7,809 -0.31(-0.78%)
Mar 01, 2006 39.81 39.92 39.75 39.89 62,205 +0.18(+0.46%)
Feb 28, 2006 40.11 39.97 39.67 39.71 66,918 -0.41(-1.01%)
Feb 27, 2006 40.13 40.16 40.06 40.11 1,324,363 +0.00(+0.00%)
Feb 24, 2006 39.93 40.13 39.89 40.11 20,600 +0.16(+0.41%)
Feb 23, 2006 39.88 40.01 39.70 39.95 1,359,101 -0.08(-0.20%)
Feb 22, 2006 39.48 40.08 39.48 40.03 1,546,257 +0.79(+2.03%)
Feb 21, 2006 39.29 39.34 39.24 39.24 34,603 +0.01(+0.02%)
Feb 17, 2006 39.36 39.39 39.23 39.23 36,354 -0.16(-0.41%)
Feb 16, 2006 39.23 39.39 39.13 39.39 280,868 +0.26(+0.66%)
Feb 15, 2006 39.27 39.27 38.87 39.13 1,718,467 +0.27(+0.69%)
Feb 14, 2006 39.35 39.01 38.61 38.87 785,381 +0.44(+1.14%)
Feb 13, 2006 38.54 38.55 38.40 38.43 882,594 -0.08(-0.21%)
Feb 10, 2006 38.25 38.51 38.07 38.51 3,651,558 +0.19(+0.50%)
Feb 09, 2006 38.06 38.35 38.06 38.32 74,593 +0.18(+0.47%)
Feb 08, 2006 37.96 38.14 37.88 38.14 1,599,711 +0.19(+0.49%)
Feb 07, 2006 37.91 38.03 37.91 37.95 927,431 -0.09(-0.23%)
Feb 06, 2006 37.97 38.04 37.95 38.04 30,833 +0.04(+0.10%)
Feb 03, 2006 37.93 38.12 37.88 38.00 739,063 -0.10(-0.25%)
Feb 02, 2006 38.30 38.30 38.07 38.10 407,434 -0.14(-0.37%)
Feb 01, 2006 38.46 38.49 38.24 38.24 670,933 -0.30(-0.77%)
Jan 31, 2006 38.65 38.65 38.52 38.54 738,659 -0.11(-0.29%)
Jan 30, 2006 38.64 38.65 38.62 38.65 61,263 -0.14(-0.36%)
Jan 27, 2006 38.78 38.92 38.59 38.79 703,921 +0.02(+0.06%)
Jan 26, 2006 38.65 38.89 38.58 38.77 3,997,459 +0.62(+1.62%)
Jan 25, 2006 37.93 38.15 37.93 38.15 4,443 +0.19(+0.51%)
Jan 24, 2006 38.09 38.14 37.96 37.96 144,204 +0.16(+0.41%)
Jan 23, 2006 37.82 38.02 37.80 37.80 707,422 +0.07(+0.20%)
Jan 20, 2006 38.30 38.30 37.71 37.73 3,398,695 -0.79(-2.06%)
Jan 19, 2006 38.81 38.86 38.48 38.52 129,393 -0.40(-1.03%)
Jan 18, 2006 38.88 38.98 38.88 38.92 28,409 +0.00(+0.00%)
Jan 17, 2006 38.80 38.92 38.80 38.92 47,664 -0.34(-0.87%)
Jan 13, 2006 39.18 39.27 39.13 39.27 1,236,170 +0.17(+0.44%)
Jan 12, 2006 39.28 39.35 39.10 39.10 633,771 -0.39(-1.00%)
Jan 11, 2006 39.39 39.53 39.39 39.49 24,101 +0.09(+0.23%)
Jan 10, 2006 39.19 39.40 39.14 39.40 519,323 -0.04(-0.11%)
Jan 09, 2006 39.46 39.53 39.38 39.44 208,025 +0.10(+0.26%)
Jan 06, 2006 39.48 39.48 39.07 39.34 63,417 +0.14(+0.36%)
Jan 05, 2006 39.20 39.20 39.07 39.20 48,606 +0.05(+0.13%)
Jan 04, 2006 39.25 39.29 38.99 39.15 70,688 +0.00(+0.00%)
Jan 03, 2006 38.57 39.24 38.35 39.15 2,358,836 +0.56(+1.44%)
Dec 30, 2005 38.55 38.59 38.40 38.59 137,472 -0.16(-0.40%)
Dec 29, 2005 38.87 38.87 38.75 38.75 88,057 -0.17(-0.44%)
Dec 28, 2005 38.92 38.95 38.90 38.92 243,033 -0.15(-0.38%)
Dec 27, 2005 39.29 39.44 39.07 39.07 50,222 -0.27(-0.70%)
Dec 23, 2005 39.36 39.36 39.34 39.34 14,810 +0.09(+0.23%)
Dec 22, 2005 39.07 39.25 39.07 39.25 22,216 +0.13(+0.34%)
Dec 21, 2005 39.16 39.36 39.12 39.12 942 +0.19(+0.48%)
Dec 20, 2005 38.98 39.07 38.87 38.93 32,987 +0.02(+0.06%)
Dec 19, 2005 39.07 39.09 38.91 38.91 44,701 -0.30(-0.76%)
Dec 16, 2005 39.41 39.43 39.21 39.21 30,160 +0.00(+0.00%)
Dec 15, 2005 39.35 39.35 39.21 39.21 21,543 -0.17(-0.43%)
Dec 14, 2005 39.24 39.40 39.19 39.38 31,102 +0.21(+0.53%)
Dec 13, 2005 38.58 39.17 38.58 39.17 8,886 +0.61(+1.58%)
Dec 12, 2005 38.66 38.66 38.40 38.56 305,642 -0.19(-0.50%)
Dec 09, 2005 38.33 38.77 38.33 38.75 270,096 +0.48(+1.26%)
Dec 08, 2005 38.45 38.62 38.27 38.27 390,468 +0.00(+0.00%)
Dec 07, 2005 38.57 38.57 38.27 38.27 293,524 -0.53(-1.38%)
Dec 06, 2005 39.02 39.15 38.81 38.81 479,738 -0.02(-0.06%)
Dec 05, 2005 38.60 38.92 38.52 38.83 421,437 -0.03(-0.08%)
Dec 02, 2005 38.77 38.95 38.72 38.86 1,373,912 +0.04(+0.11%)
Dec 01, 2005 38.81 38.97 38.77 38.81 593,647 +0.30(+0.77%)
Nov 30, 2005 39.07 39.10 38.52 38.52 659,084 -0.61(-1.56%)
Nov 29, 2005 39.22 39.29 39.10 39.13 2,006,202 -0.13(-0.32%)
Nov 25, 2005 39.18 39.28 39.17 39.25 122,257 +0.01(+0.04%)
Nov 23, 2005 38.98 39.38 38.98 39.24 15,080 +0.32(+0.82%)
Nov 22, 2005 38.43 38.98 38.43 38.92 136,394 +0.19(+0.50%)
Nov 21, 2005 38.40 38.72 38.40 38.72 38,777 +0.32(+0.83%)
Nov 18, 2005 38.53 38.53 38.29 38.40 271,981 +0.16(+0.41%)
Nov 17, 2005 37.83 38.25 37.83 38.25 407,703 +0.44(+1.16%)
Nov 16, 2005 37.90 37.91 37.71 37.81 158,611 -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.