S&P Bank ETF SPDR (NY: KBE )

53.17 USD -0.48 (-0.89%)
Official Closing Price Updated: 8:00 PM EDT, Sep 28, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2020 30.55 31.74 30.48 31.54 1,842,092 +0.76(+2.47%)
Jun 29, 2020 30.05 31.15 29.94 30.78 4,559,245 +1.09(+3.67%)
Jun 26, 2020 30.89 30.94 29.62 29.69 6,571,800 -1.92(-6.07%)
Jun 25, 2020 30.30 31.66 30.20 31.61 2,641,348 +1.00(+3.27%)
Jun 24, 2020 31.80 31.80 30.39 30.61 4,328,211 -1.69(-5.23%)
Jun 23, 2020 33.17 33.45 32.27 32.30 5,780,716 -0.24(-0.74%)
Jun 22, 2020 32.31 32.84 31.91 32.54 3,161,361 -0.35(-1.06%)
Jun 19, 2020 33.67 33.75 32.17 32.89 7,644,800 -0.28(-0.84%)
Jun 18, 2020 32.64 33.76 32.50 33.17 1,987,588 +0.08(+0.24%)
Jun 17, 2020 34.19 34.22 33.02 33.09 2,484,860 -1.05(-3.08%)
Jun 16, 2020 34.86 34.93 33.15 34.14 4,098,346 +1.13(+3.42%)
Jun 15, 2020 31.21 33.27 31.10 33.01 5,120,367 +0.32(+0.98%)
Jun 12, 2020 32.99 33.18 31.55 32.69 6,175,100 +1.21(+3.84%)
Jun 11, 2020 32.33 33.04 31.39 31.48 6,661,875 -3.16(-9.12%)
Jun 10, 2020 36.74 36.87 34.58 34.64 5,852,078 -2.28(-6.18%)
Jun 09, 2020 36.81 37.46 36.25 36.92 5,328,118 -0.93(-2.46%)
Jun 08, 2020 37.83 38.09 37.04 37.85 7,722,748 +1.19(+3.25%)
Jun 05, 2020 37.31 37.86 36.37 36.66 8,275,400 +1.97(+5.68%)
Jun 04, 2020 33.49 34.72 33.02 34.69 6,006,971 +1.15(+3.43%)
Jun 03, 2020 32.73 33.90 32.71 33.54 4,238,946 +1.61(+5.04%)
Jun 02, 2020 32.41 32.62 31.61 31.93 1,964,402 +0.05(+0.16%)
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.