S&P Bank ETF SPDR (NY: KBE )

53.29 +0.21 (+0.40%)
Official Closing Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2019 37.85 37.94 37.57 37.64 824,987 -0.14(-0.37%)
Sep 27, 2019 37.96 38.40 37.58 37.78 2,226,068 +0.08(+0.21%)
Sep 26, 2019 37.98 38.02 37.67 37.70 1,639,694 -0.39(-1.03%)
Sep 25, 2019 37.54 38.19 37.48 38.09 1,278,061 +0.58(+1.56%)
Sep 24, 2019 37.93 38.13 37.28 37.51 1,440,688 -0.48(-1.26%)
Sep 23, 2019 37.73 38.15 37.56 37.99 1,856,071 +0.00(+0.00%)
Sep 20, 2019 38.10 38.45 37.88 37.99 3,490,572 -0.10(-0.26%)
Sep 19, 2019 38.28 38.65 38.05 38.09 3,167,225 -0.26(-0.68%)
Sep 18, 2019 37.97 38.51 37.76 38.35 1,722,863 +0.26(+0.68%)
Sep 17, 2019 38.32 38.32 37.80 38.09 3,956,236 -0.42(-1.10%)
Sep 16, 2019 38.12 38.64 38.04 38.51 1,134,907 -0.02(-0.05%)
Sep 13, 2019 38.51 38.85 38.32 38.53 1,996,514 +0.37(+0.98%)
Sep 12, 2019 37.88 38.37 37.53 38.16 2,425,917 +0.04(+0.11%)
Sep 11, 2019 37.74 38.15 37.15 38.12 2,056,936 +0.46(+1.22%)
Sep 10, 2019 37.14 37.68 37.11 37.66 2,042,032 +0.63(+1.71%)
Sep 09, 2019 36.10 37.17 35.99 37.02 4,066,941 +1.21(+3.39%)
Sep 06, 2019 35.95 36.14 35.74 35.81 1,648,707 -0.19(-0.53%)
Sep 05, 2019 35.58 36.35 35.58 36.00 2,321,380 +0.94(+2.70%)
Sep 04, 2019 35.06 35.15 34.82 35.06 1,546,096 +0.26(+0.75%)
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.