S&P Bank ETF SPDR (NY: KBE )

28.25 USD +0.04 (+0.14%)
Streaming Delayed Price Updated: 10:40 AM EDT, Sep 24, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 29, 2019 46.41 46.56 46.17 46.21 394,900 -0.30(-0.65%)
Nov 27, 2019 46.36 46.58 46.25 46.51 797,400 +0.33(+0.71%)
Nov 26, 2019 46.35 46.35 46.05 46.18 1,541,337 -0.18(-0.39%)
Nov 25, 2019 46.11 46.48 45.97 46.36 1,317,271 +0.41(+0.89%)
Nov 22, 2019 45.78 46.14 45.75 45.95 1,215,800 +0.25(+0.55%)
Nov 21, 2019 45.90 46.02 45.46 45.70 898,733 -0.01(-0.02%)
Nov 20, 2019 45.77 45.97 45.38 45.71 1,125,544 -0.23(-0.50%)
Nov 19, 2019 45.94 46.09 45.69 45.94 767,160 +0.18(+0.39%)
Nov 18, 2019 45.80 45.91 45.50 45.76 1,187,715 -0.18(-0.39%)
Nov 15, 2019 46.10 46.17 45.85 45.94 993,900 +0.08(+0.17%)
Nov 14, 2019 45.70 45.99 45.65 45.86 912,412 -0.05(-0.11%)
Nov 13, 2019 45.95 46.14 45.63 45.91 789,651 -0.43(-0.93%)
Nov 12, 2019 46.33 46.55 46.06 46.34 683,109 +0.07(+0.15%)
Nov 11, 2019 46.21 46.47 46.12 46.27 1,169,922 -0.20(-0.43%)
Nov 08, 2019 46.31 46.55 46.10 46.47 611,500 +0.13(+0.28%)
Nov 07, 2019 46.58 46.83 46.25 46.34 2,545,219 +0.32(+0.70%)
Nov 06, 2019 46.08 46.15 45.78 46.02 2,772,762 -0.23(-0.50%)
Nov 05, 2019 46.00 46.54 45.99 46.25 2,079,253 +0.41(+0.89%)
Nov 04, 2019 45.41 45.90 45.29 45.84 1,287,517 +0.89(+1.98%)
Nov 01, 2019 44.47 44.96 44.40 44.95 2,348,200 +0.82(+1.86%)
Oct 31, 2019 44.40 44.50 43.68 44.13 2,452,574 -0.53(-1.19%)
Oct 30, 2019 45.10 45.10 44.40 44.66 2,194,748 -0.52(-1.15%)
Oct 29, 2019 44.87 45.36 44.75 45.18 1,888,923 +0.19(+0.42%)
Oct 28, 2019 44.90 45.20 44.80 44.99 3,089,357 +0.37(+0.83%)
Oct 25, 2019 44.11 44.83 44.03 44.62 906,100 +0.43(+0.97%)
Oct 24, 2019 44.63 44.63 43.98 44.19 1,070,301 -0.29(-0.65%)
Oct 23, 2019 44.30 44.49 44.12 44.48 1,607,456 +0.11(+0.25%)
Oct 22, 2019 44.12 44.84 43.78 44.37 1,652,844 +0.22(+0.50%)
Oct 21, 2019 43.88 44.35 43.88 44.15 1,559,484 +0.62(+1.42%)
Oct 18, 2019 43.08 43.68 43.08 43.53 671,000 +0.28(+0.65%)
Oct 17, 2019 43.30 43.38 42.95 43.25 1,293,559 +0.06(+0.14%)
Oct 16, 2019 43.33 43.64 42.99 43.19 2,276,855 -0.10(-0.23%)
Oct 15, 2019 42.70 43.55 42.61 43.29 1,550,528 +0.67(+1.57%)
Oct 14, 2019 42.36 42.69 42.13 42.62 1,639,508 +0.02(+0.05%)
Oct 11, 2019 42.46 43.14 42.46 42.60 2,807,400 +0.72(+1.72%)
Oct 10, 2019 41.49 42.13 41.49 41.88 1,909,083 +0.57(+1.38%)
Oct 09, 2019 41.31 41.54 41.04 41.31 630,528 +0.26(+0.63%)
Oct 08, 2019 41.52 41.52 41.01 41.05 1,190,505 -0.98(-2.33%)
Oct 07, 2019 42.03 42.44 41.95 42.03 544,351 -0.15(-0.36%)
Oct 04, 2019 41.73 42.23 41.40 42.18 954,700 +0.55(+1.32%)
Oct 03, 2019 41.50 41.63 40.78 41.63 1,629,490 +0.00(+0.00%)
Oct 02, 2019 41.79 41.96 41.31 41.63 2,004,297 -0.54(-1.28%)
Oct 01, 2019 43.52 43.71 42.03 42.17 2,206,599 -0.99(-2.29%)
Sep 30, 2019 43.40 43.50 43.08 43.16 719,489 -0.16(-0.37%)
Sep 27, 2019 43.53 44.03 43.09 43.32 1,941,400 +0.09(+0.21%)
Sep 26, 2019 43.55 43.60 43.19 43.23 1,430,011 -0.45(-1.03%)
Sep 25, 2019 43.05 43.79 42.98 43.68 1,114,624 +0.67(+1.56%)
Sep 24, 2019 43.49 43.72 42.75 43.01 1,256,454 -0.55(-1.26%)
Sep 23, 2019 43.26 43.74 43.07 43.56 1,618,718 +0.00(+0.00%)
Sep 20, 2019 43.69 44.09 43.43 43.56 3,044,200 -0.38(-0.86%)
Sep 19, 2019 44.16 44.59 43.89 43.94 2,745,544 -0.30(-0.68%)
Sep 18, 2019 43.80 44.42 43.56 44.24 1,493,483 +0.30(+0.68%)
Sep 17, 2019 44.20 44.20 43.60 43.94 3,429,507 -0.49(-1.10%)
Sep 16, 2019 43.98 44.58 43.88 44.43 983,807 -0.02(-0.04%)
Sep 13, 2019 44.43 44.81 44.21 44.45 1,730,700 +0.43(+0.98%)
Sep 12, 2019 43.70 44.26 43.29 44.02 2,102,933 +0.05(+0.11%)
Sep 11, 2019 43.54 44.01 42.85 43.97 1,783,078 +0.53(+1.22%)
Sep 10, 2019 42.84 43.47 42.80 43.44 1,770,158 +0.73(+1.71%)
Sep 09, 2019 41.64 42.88 41.52 42.71 3,525,473 +1.40(+3.39%)
Sep 06, 2019 41.47 41.69 41.22 41.31 1,429,200 -0.22(-0.53%)
Sep 05, 2019 41.05 41.93 41.05 41.53 2,012,314 +1.09(+2.70%)
Sep 04, 2019 40.45 40.55 40.17 40.44 1,340,251 +0.30(+0.75%)
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.