S&P Bank ETF SPDR (NY: KBE )

47.10 +0.25 (+0.53%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2019 39.60 39.71 39.22 39.46 1,743,383 -0.10(-0.24%)
Apr 29, 2019 39.19 39.81 39.10 39.55 2,815,818 +0.49(+1.27%)
Apr 26, 2019 38.55 39.09 38.44 39.06 3,077,762 +0.38(+0.99%)
Apr 25, 2019 38.69 38.87 38.24 38.68 2,003,866 -0.12(-0.31%)
Apr 24, 2019 38.61 39.00 38.40 38.80 1,630,062 -0.03(-0.07%)
Apr 23, 2019 38.08 38.87 37.96 38.82 3,205,928 +0.79(+2.08%)
Apr 22, 2019 38.22 38.35 37.91 38.03 1,218,734 -0.26(-0.68%)
Apr 18, 2019 38.58 38.66 38.22 38.29 2,373,664 -0.38(-0.99%)
Apr 17, 2019 38.82 38.85 38.39 38.68 1,712,227 -0.09(-0.22%)
Apr 16, 2019 38.10 38.79 38.03 38.76 2,776,399 +0.66(+1.73%)
Apr 15, 2019 38.65 38.72 37.99 38.10 3,781,315 -0.53(-1.37%)
Apr 12, 2019 38.39 38.82 37.99 38.63 6,847,517 +0.74(+1.95%)
Apr 11, 2019 37.83 38.19 37.66 37.89 5,903,120 +0.16(+0.44%)
Apr 10, 2019 37.41 37.76 37.12 37.73 1,886,888 +0.32(+0.86%)
Apr 09, 2019 37.83 37.86 37.32 37.41 2,949,141 -0.65(-1.71%)
Apr 08, 2019 37.91 38.17 37.83 38.06 2,657,240 +0.07(+0.18%)
Apr 05, 2019 37.92 38.09 37.69 37.99 3,093,442 +0.13(+0.34%)
Apr 04, 2019 37.38 37.97 37.33 37.86 3,175,808 +0.47(+1.25%)
Apr 03, 2019 37.56 37.85 37.25 37.39 3,023,974 +0.17(+0.47%)
Apr 02, 2019 37.21 37.53 36.98 37.22 2,590,776 -0.01(-0.02%)
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.