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 (%)
Nov 30, 2016 33.93 34.09 33.84 33.98 7,166,093 +0.59(+1.78%)
Nov 29, 2016 33.35 33.60 33.28 33.38 4,343,074 +0.12(+0.37%)
Nov 28, 2016 33.61 33.81 33.17 33.26 4,673,197 -0.60(-1.78%)
Nov 25, 2016 33.85 33.90 33.71 33.86 842,359 +0.05(+0.15%)
Nov 23, 2016 33.81 33.81 33.81 0 +0.18(+0.54%)
Nov 22, 2016 33.52 33.71 33.40 33.63 5,207,466 +0.19(+0.57%)
Nov 21, 2016 33.52 33.55 33.20 33.44 4,289,698 +0.07(+0.22%)
Nov 18, 2016 33.28 33.43 33.06 33.37 2,826,930 +0.20(+0.60%)
Nov 17, 2016 32.82 33.23 32.62 33.17 7,355,026 +0.44(+1.34%)
Nov 16, 2016 32.80 32.94 32.61 32.73 4,898,614 -0.46(-1.39%)
Nov 15, 2016 32.62 33.22 32.25 33.19 10,298,731 +0.17(+0.50%)
Nov 14, 2016 32.61 33.55 32.51 33.03 15,673,432 +0.88(+2.72%)
Nov 11, 2016 31.44 32.22 31.39 32.15 8,276,968 +0.59(+1.86%)
Nov 10, 2016 30.80 31.92 30.79 31.57 14,775,660 +1.23(+4.06%)
Nov 09, 2016 29.54 30.54 29.19 30.34 18,671,694 +1.49(+5.15%)
Nov 08, 2016 28.75 29.00 28.55 28.85 1,871,457 -0.12(-0.43%)
Nov 07, 2016 28.76 28.98 28.67 28.97 8,424,518 +0.83(+2.93%)
Nov 04, 2016 28.19 28.45 27.91 28.15 2,743,009 +0.04(+0.15%)
Nov 03, 2016 28.16 28.40 28.06 28.11 2,163,565 +0.01(+0.03%)
Nov 02, 2016 28.41 28.50 27.97 28.10 3,834,362 -0.46(-1.62%)
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.