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 (%)
Jul 31, 2018 41.42 41.53 40.95 41.21 1,484,032 -0.16(-0.39%)
Jul 30, 2018 41.53 41.80 41.36 41.37 1,262,150 -0.14(-0.33%)
Jul 27, 2018 41.52 41.80 41.21 41.51 1,373,489 +0.03(+0.08%)
Jul 26, 2018 41.32 41.88 41.31 41.47 2,359,416 +0.14(+0.35%)
Jul 25, 2018 41.70 41.70 41.12 41.33 1,802,822 -0.43(-1.02%)
Jul 24, 2018 42.23 42.23 41.55 41.75 3,235,446 -0.34(-0.81%)
Jul 23, 2018 41.57 42.23 41.54 42.09 2,181,702 +0.55(+1.34%)
Jul 20, 2018 41.34 41.74 41.22 41.54 1,758,659 +0.17(+0.41%)
Jul 19, 2018 41.36 41.53 41.04 41.37 1,929,861 -0.15(-0.37%)
Jul 18, 2018 40.94 41.58 40.94 41.52 2,267,538 +0.62(+1.52%)
Jul 17, 2018 40.82 41.11 40.79 40.90 1,600,282 +0.07(+0.17%)
Jul 16, 2018 40.41 40.92 40.41 40.83 2,025,748 +0.54(+1.33%)
Jul 13, 2018 40.63 40.71 40.14 40.29 2,566,230 -0.46(-1.13%)
Jul 12, 2018 41.33 41.40 40.40 40.76 3,218,570 -0.36(-0.87%)
Jul 11, 2018 40.95 41.39 40.95 41.11 2,396,239 -0.16(-0.39%)
Jul 10, 2018 41.86 41.96 41.05 41.28 2,484,989 -0.46(-1.10%)
Jul 09, 2018 40.97 41.86 40.93 41.74 3,545,735 +0.94(+2.30%)
Jul 06, 2018 40.41 40.95 40.19 40.80 1,446,869 +0.27(+0.67%)
Jul 05, 2018 40.57 40.84 40.33 40.52 2,331,781 +0.11(+0.27%)
Jul 03, 2018 40.41 40.41 40.41 0 -0.20(-0.48%)
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.