S&P Bank ETF SPDR (NY: KBE )

54.61 +1.32 (+2.48%)
Official Closing Price Updated: 8:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 30, 2019 35.61 35.80 35.38 35.50 1,487,781 +0.12(+0.34%)
Aug 29, 2019 35.01 35.49 34.99 35.38 1,744,733 +0.71(+2.05%)
Aug 28, 2019 34.08 34.88 34.07 34.67 2,215,854 +0.42(+1.24%)
Aug 27, 2019 34.90 35.02 34.05 34.24 2,025,839 -0.55(-1.59%)
Aug 26, 2019 34.70 34.82 34.46 34.80 1,805,268 +0.30(+0.88%)
Aug 23, 2019 35.31 35.75 34.33 34.49 5,719,948 -1.07(-3.02%)
Aug 22, 2019 35.72 35.84 35.29 35.57 1,475,622 +0.15(+0.42%)
Aug 21, 2019 35.45 35.56 35.30 35.42 1,705,717 +0.21(+0.59%)
Aug 20, 2019 35.47 35.52 35.13 35.21 970,798 -0.49(-1.38%)
Aug 19, 2019 35.92 35.93 35.67 35.71 1,188,917 +0.40(+1.13%)
Aug 16, 2019 34.67 35.39 34.67 35.31 1,932,489 +0.88(+2.54%)
Aug 15, 2019 34.69 34.91 34.34 34.43 1,942,550 -0.23(-0.65%)
Aug 14, 2019 34.87 35.20 34.40 34.66 3,698,396 -1.16(-3.24%)
Aug 13, 2019 35.31 36.40 35.28 35.82 3,087,220 +0.33(+0.93%)
Aug 12, 2019 35.79 35.82 35.44 35.49 2,902,671 -0.76(-2.10%)
Aug 09, 2019 36.25 36.43 35.96 36.25 1,150,472 -0.19(-0.52%)
Aug 08, 2019 35.98 36.57 35.93 36.44 4,615,109 +0.73(+2.04%)
Aug 07, 2019 35.40 35.82 34.98 35.71 3,026,222 -0.44(-1.22%)
Aug 06, 2019 36.06 36.24 35.45 36.16 2,315,601 +0.33(+0.92%)
Aug 05, 2019 36.23 36.34 35.32 35.83 2,152,636 -1.18(-3.19%)
Aug 02, 2019 37.18 37.31 36.52 37.01 4,912,783 -0.31(-0.84%)
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.