S&P Bank ETF SPDR (NY: KBE )

53.65 USD +0.27 (+0.51%)
Official Closing Price Updated: 8:00 PM EDT, Jun 11, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2020 31.73 31.79 30.90 31.31 4,671,643 -1.16(-3.57%)
Apr 29, 2020 31.73 32.94 31.57 32.47 3,691,106 +1.81(+5.90%)
Apr 28, 2020 30.93 31.54 30.34 30.66 2,960,015 +0.80(+2.68%)
Apr 27, 2020 28.61 30.11 28.37 29.86 3,166,223 +1.73(+6.15%)
Apr 24, 2020 27.69 28.39 27.38 28.13 2,593,300 +0.70(+2.55%)
Apr 23, 2020 27.24 28.09 27.20 27.43 2,967,710 +0.35(+1.29%)
Apr 22, 2020 27.60 28.03 26.93 27.08 2,040,649 +0.06(+0.22%)
Apr 21, 2020 27.14 27.58 26.73 27.02 2,962,298 -0.95(-3.40%)
Apr 20, 2020 27.33 28.67 27.03 27.97 2,901,505 -0.19(-0.67%)
Apr 17, 2020 27.46 28.35 27.29 28.16 5,441,500 +2.14(+8.22%)
Apr 16, 2020 26.99 26.99 25.66 26.02 5,946,830 -0.93(-3.45%)
Apr 15, 2020 27.56 27.56 26.83 26.95 1,570,432 -1.86(-6.46%)
Apr 14, 2020 30.10 30.18 28.32 28.81 3,053,619 -0.42(-1.44%)
Apr 13, 2020 30.94 30.94 28.92 29.23 2,608,787 -1.56(-5.07%)
Apr 09, 2020 29.65 31.07 29.61 30.79 3,101,000 +2.14(+7.47%)
Apr 08, 2020 27.86 28.84 27.37 28.65 2,529,453 +1.31(+4.79%)
Apr 07, 2020 27.89 28.65 27.11 27.34 2,713,302 +0.98(+3.72%)
Apr 06, 2020 25.71 26.64 25.60 26.36 2,049,295 +1.91(+7.81%)
Apr 03, 2020 25.58 25.72 24.10 24.45 1,224,400 -1.13(-4.42%)
Apr 02, 2020 24.93 26.31 24.90 25.58 1,954,169 +0.42(+1.67%)
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.