S&P Bank ETF SPDR (NY: KBE )

47.03 +0.18 (+0.38%)
Streaming Delayed Price Updated: 10:59 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2017 35.14 35.26 35.00 35.06 2,097,957 -0.01(-0.02%)
Aug 30, 2017 34.99 35.19 34.83 35.07 871,320 +0.17(+0.48%)
Aug 29, 2017 34.67 34.98 34.55 34.90 1,512,017 -0.24(-0.69%)
Aug 28, 2017 35.51 35.53 35.01 35.14 1,429,547 -0.27(-0.76%)
Aug 25, 2017 35.56 35.24 35.41 1,449,458 +0.18(+0.52%)
Aug 24, 2017 35.28 35.30 35.05 35.23 1,556,262 +0.13(+0.36%)
Aug 23, 2017 34.72 35.34 34.71 35.10 1,248,926 +0.06(+0.17%)
Aug 22, 2017 34.87 35.09 34.80 35.04 1,554,414 +0.35(+1.02%)
Aug 21, 2017 34.73 34.82 34.51 34.69 1,411,488 -0.10(-0.29%)
Aug 18, 2017 34.54 35.04 34.47 34.79 2,961,400 -0.01(-0.02%)
Aug 17, 2017 35.56 35.66 34.74 34.80 3,208,432 -0.90(-2.52%)
Aug 16, 2017 35.93 36.01 35.57 35.70 1,829,301 -0.11(-0.31%)
Aug 15, 2017 36.25 36.30 35.79 35.81 1,101,724 -0.05(-0.14%)
Aug 14, 2017 35.55 35.97 35.55 35.86 2,297,844 +0.69(+1.96%)
Aug 11, 2017 35.40 35.62 35.02 35.17 2,414,790 -0.22(-0.62%)
Aug 10, 2017 36.04 36.09 35.36 35.39 2,899,125 -0.96(-2.64%)
Aug 09, 2017 36.28 36.49 36.18 36.35 2,169,883 -0.34(-0.94%)
Aug 08, 2017 36.56 37.22 36.51 36.69 1,743,257 +0.08(+0.23%)
Aug 07, 2017 36.83 36.93 36.60 36.61 1,277,306 -0.22(-0.59%)
Aug 04, 2017 36.86 37.09 36.72 36.83 2,197,029 +0.29(+0.81%)
Aug 03, 2017 36.67 36.77 36.43 36.53 1,373,650 -0.21(-0.57%)
Aug 02, 2017 36.76 36.85 36.49 36.74 1,032,959 +0.03(+0.07%)
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.