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 (%)
Mar 29, 2019 36.62 36.68 36.09 36.23 3,530,751 -0.08(-0.22%)
Mar 28, 2019 35.93 36.32 35.71 36.31 2,921,202 +0.48(+1.33%)
Mar 27, 2019 35.73 36.03 35.46 35.83 2,830,504 +0.02(+0.05%)
Mar 26, 2019 35.30 35.84 35.27 35.81 6,187,316 +0.81(+2.30%)
Mar 25, 2019 34.99 35.40 34.74 35.01 3,604,027 -0.03(-0.07%)
Mar 22, 2019 36.15 36.25 34.75 35.03 7,002,126 -1.55(-4.24%)
Mar 21, 2019 36.71 37.05 36.32 36.58 5,262,243 -0.38(-1.03%)
Mar 20, 2019 38.06 38.24 36.93 36.97 4,709,183 -1.21(-3.18%)
Mar 19, 2019 39.19 39.27 38.11 38.18 3,683,413 -0.82(-2.11%)
Mar 18, 2019 38.50 39.10 38.50 39.00 3,424,855 +0.56(+1.47%)
Mar 15, 2019 38.32 38.73 38.28 38.44 4,404,215 +0.07(+0.19%)
Mar 14, 2019 38.23 38.46 38.14 38.37 2,516,305 +0.16(+0.41%)
Mar 13, 2019 38.09 38.34 37.94 38.21 3,005,887 +0.27(+0.71%)
Mar 12, 2019 38.07 38.18 37.75 37.95 1,861,190 -0.03(-0.07%)
Mar 11, 2019 37.75 38.09 37.64 37.97 2,939,288 +0.30(+0.80%)
Mar 08, 2019 37.25 37.78 37.18 37.67 3,232,226 +0.03(+0.09%)
Mar 07, 2019 38.03 38.11 37.41 37.64 2,903,180 -0.60(-1.58%)
Mar 06, 2019 38.90 39.07 38.16 38.24 3,541,968 -0.79(-2.01%)
Mar 05, 2019 39.05 39.19 38.55 39.03 1,766,964 -0.06(-0.15%)
Mar 04, 2019 39.23 39.59 38.74 39.09 2,122,423 -0.16(-0.40%)
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.