S&P Bank ETF SPDR (NY: KBE )

47.10 +0.25 (+0.53%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2020 28.33 28.48 27.70 28.01 3,883,483 -0.65(-2.27%)
May 28, 2020 30.35 30.35 28.56 28.66 4,000,993 -1.12(-3.77%)
May 27, 2020 29.26 29.82 28.43 29.78 6,390,128 +1.96(+7.04%)
May 26, 2020 26.86 28.16 26.80 27.82 5,966,396 +2.08(+8.10%)
May 22, 2020 26.12 26.31 25.49 25.73 2,415,484 -0.30(-1.16%)
May 21, 2020 26.06 26.44 25.92 26.04 3,351,536 -0.10(-0.37%)
May 20, 2020 25.55 26.23 25.50 26.14 4,614,119 +1.18(+4.71%)
May 19, 2020 25.81 25.89 24.93 24.96 3,099,143 -0.98(-3.78%)
May 18, 2020 24.78 26.12 24.78 25.94 5,050,664 +2.20(+9.26%)
May 15, 2020 23.67 24.08 23.43 23.74 3,216,752 -0.29(-1.22%)
May 14, 2020 22.60 24.14 22.07 24.03 8,136,782 +0.83(+3.57%)
May 13, 2020 24.24 24.40 22.84 23.21 5,322,899 -1.29(-5.27%)
May 12, 2020 25.91 26.04 24.48 24.50 4,806,586 -1.29(-5.01%)
May 11, 2020 26.29 26.30 25.52 25.79 3,649,436 -0.95(-3.56%)
May 08, 2020 26.27 26.84 26.14 26.74 2,106,768 +1.10(+4.27%)
May 07, 2020 25.58 26.49 25.57 25.65 2,892,853 +0.42(+1.66%)
May 06, 2020 26.24 26.32 25.16 25.23 2,676,843 -0.66(-2.55%)
May 05, 2020 26.87 27.19 25.78 25.89 3,267,870 -0.41(-1.56%)
May 04, 2020 26.14 26.39 25.66 26.30 3,495,684 -0.28(-1.07%)
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.