S&P Bank ETF SPDR (NY: KBE )

53.29 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2019 35.40 35.60 35.17 35.25 3,942,544 -0.71(-1.99%)
May 30, 2019 36.60 36.86 35.65 35.96 1,810,789 -0.56(-1.53%)
May 29, 2019 36.00 36.62 35.86 36.52 1,708,823 +0.16(+0.45%)
May 28, 2019 36.71 36.83 36.34 36.36 1,673,711 -0.46(-1.24%)
May 24, 2019 36.54 36.90 36.53 36.81 1,403,115 +0.43(+1.18%)
May 23, 2019 36.70 36.77 36.08 36.38 2,225,994 -0.80(-2.15%)
May 22, 2019 37.40 37.49 37.09 37.18 1,621,895 -0.39(-1.03%)
May 21, 2019 37.47 37.72 37.47 37.57 840,471 +0.29(+0.79%)
May 20, 2019 37.03 37.50 37.02 37.28 1,141,371 +0.10(+0.28%)
May 17, 2019 37.08 37.74 37.07 37.18 1,421,583 -0.28(-0.74%)
May 16, 2019 37.20 37.70 37.20 37.45 1,666,173 +0.40(+1.09%)
May 15, 2019 37.02 37.17 36.57 37.05 7,247,115 -0.44(-1.17%)
May 14, 2019 37.14 37.75 36.94 37.49 1,718,080 +0.53(+1.42%)
May 13, 2019 37.74 37.89 36.82 36.96 2,209,999 -1.58(-4.09%)
May 10, 2019 38.17 38.61 37.80 38.54 1,835,316 +0.11(+0.29%)
May 09, 2019 37.98 38.51 37.77 38.42 2,356,880 -0.02(-0.04%)
May 08, 2019 38.67 38.89 38.42 38.44 2,115,515 -0.40(-1.02%)
May 07, 2019 39.13 39.20 38.59 38.84 2,210,733 -0.68(-1.72%)
May 06, 2019 38.97 39.68 38.93 39.52 1,773,187 -0.09(-0.24%)
May 03, 2019 39.21 39.66 39.12 39.61 6,868,643 +0.46(+1.19%)
May 02, 2019 38.71 39.26 38.70 39.15 2,010,362 +0.45(+1.16%)
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.