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 (%)
Feb 28, 2020 33.96 34.51 33.30 34.03 6,651,993 -0.97(-2.78%)
Feb 27, 2020 35.61 36.55 35.00 35.01 6,001,009 -1.45(-3.97%)
Feb 26, 2020 37.20 37.52 36.40 36.46 7,825,056 -0.58(-1.56%)
Feb 25, 2020 38.61 38.62 36.90 37.04 4,016,411 -1.56(-4.05%)
Feb 24, 2020 38.65 38.84 38.34 38.60 2,384,218 -1.24(-3.11%)
Feb 21, 2020 40.21 40.21 39.61 39.84 2,532,428 -0.54(-1.35%)
Feb 20, 2020 39.82 40.50 39.82 40.38 1,872,472 +0.42(+1.05%)
Feb 19, 2020 39.90 40.09 39.81 39.96 1,412,205 +0.24(+0.60%)
Feb 18, 2020 40.03 40.21 39.50 39.72 1,643,384 -0.52(-1.29%)
Feb 14, 2020 40.38 40.51 40.10 40.24 1,095,362 -0.25(-0.63%)
Feb 13, 2020 40.15 40.50 40.09 40.50 1,569,871 +0.18(+0.44%)
Feb 12, 2020 40.54 40.69 40.21 40.32 827,654 +0.00(+0.00%)
Feb 11, 2020 40.14 40.55 40.05 40.32 1,317,795 +0.33(+0.83%)
Feb 10, 2020 39.83 40.00 39.71 39.99 999,657 -0.02(-0.04%)
Feb 07, 2020 40.01 40.20 39.89 40.00 1,169,032 -0.32(-0.81%)
Feb 06, 2020 40.94 41.00 40.33 40.33 1,109,572 -0.40(-0.97%)
Feb 05, 2020 40.28 40.79 40.28 40.72 1,796,754 +0.91(+2.29%)
Feb 04, 2020 39.91 40.10 39.78 39.81 3,167,376 +0.57(+1.45%)
Feb 03, 2020 39.01 39.50 39.01 39.24 2,227,779 +0.43(+1.11%)
Jan 31, 2020 39.28 39.32 38.70 38.81 3,223,577 -0.80(-2.02%)
Jan 30, 2020 38.91 39.61 38.74 39.61 2,077,686 +0.41(+1.05%)
Jan 29, 2020 39.66 39.87 39.17 39.20 1,151,407 -0.40(-1.02%)
Jan 28, 2020 39.52 39.89 39.38 39.60 1,554,283 +0.34(+0.87%)
Jan 27, 2020 39.13 39.59 39.03 39.26 1,878,773 -0.70(-1.76%)
Jan 24, 2020 40.52 40.62 39.58 39.96 4,395,455 -0.64(-1.58%)
Jan 23, 2020 40.53 40.72 40.05 40.60 1,985,675 -0.02(-0.04%)
Jan 22, 2020 40.72 40.75 40.52 40.62 1,355,660 -0.04(-0.11%)
Jan 21, 2020 40.85 41.05 40.63 40.66 1,216,668 -0.47(-1.15%)
Jan 17, 2020 41.30 41.30 41.01 41.14 1,256,706 +0.11(+0.26%)
Jan 16, 2020 40.65 41.04 40.65 41.03 2,138,490 +0.52(+1.28%)
Jan 15, 2020 40.72 40.81 40.35 40.51 1,816,786 -0.53(-1.28%)
Jan 14, 2020 41.06 41.24 40.80 41.04 1,821,812 +0.06(+0.15%)
Jan 13, 2020 40.86 40.98 40.58 40.98 1,524,815 +0.28(+0.69%)
Jan 10, 2020 41.13 41.13 40.65 40.70 1,781,956 -0.45(-1.09%)
Jan 09, 2020 41.26 41.26 41.01 41.15 1,790,909 +0.20(+0.49%)
Jan 08, 2020 40.65 41.11 40.51 40.94 4,407,832 +0.32(+0.78%)
Jan 07, 2020 40.77 40.86 40.51 40.63 1,386,237 -0.27(-0.67%)
Jan 06, 2020 40.83 40.98 40.58 40.90 1,686,324 -0.33(-0.79%)
Jan 03, 2020 41.08 41.37 40.86 41.23 958,954 -0.40(-0.95%)
Jan 02, 2020 41.73 41.73 41.23 41.62 1,145,336 +0.09(+0.21%)
Dec 31, 2019 41.37 41.66 41.37 41.53 1,622,434 +0.11(+0.25%)
Dec 30, 2019 41.59 41.68 41.39 41.43 2,447,940 +0.02(+0.04%)
Dec 27, 2019 41.68 41.68 41.36 41.41 1,008,826 -0.22(-0.53%)
Dec 26, 2019 41.68 41.73 41.51 41.63 769,403 +0.04(+0.08%)
Dec 24, 2019 41.50 41.59 41.41 41.59 400,684 +0.11(+0.25%)
Dec 23, 2019 41.74 41.80 41.41 41.49 1,034,741 -0.24(-0.57%)
Dec 20, 2019 42.00 42.00 41.62 41.73 1,552,636 +0.10(+0.24%)
Dec 19, 2019 41.76 41.80 41.59 41.63 1,574,002 -0.08(-0.19%)
Dec 18, 2019 41.90 42.01 41.69 41.70 1,321,012 -0.17(-0.42%)
Dec 17, 2019 41.51 41.95 41.43 41.88 1,298,029 +0.39(+0.95%)
Dec 16, 2019 41.63 41.83 41.49 41.49 2,133,050 +0.28(+0.68%)
Dec 13, 2019 41.52 41.79 41.01 41.21 2,310,345 -0.43(-1.03%)
Dec 12, 2019 40.60 41.69 40.55 41.63 3,745,802 +1.17(+2.89%)
Dec 11, 2019 40.63 40.75 40.43 40.47 774,630 -0.17(-0.41%)
Dec 10, 2019 40.54 40.75 40.43 40.63 767,608 +0.04(+0.11%)
Dec 09, 2019 40.45 40.76 40.44 40.59 936,305 -0.02(-0.04%)
Dec 06, 2019 40.71 40.86 40.58 40.61 2,235,814 +0.44(+1.11%)
Dec 05, 2019 40.15 40.23 40.00 40.16 1,125,119 +0.23(+0.57%)
Dec 04, 2019 39.71 40.12 39.59 39.93 1,233,976 +0.46(+1.17%)
Dec 03, 2019 39.47 39.57 39.16 39.47 2,615,026 -0.58(-1.44%)
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.