S&P Bank ETF SPDR (NY: KBE )

47.08 +0.23 (+0.49%)
Streaming Delayed Price Updated: 3:34 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2018 42.16 42.16 42.16 0 +0.23(+0.55%)
Aug 30, 2018 42.01 42.15 41.89 41.93 1,399,992 -0.27(-0.65%)
Aug 29, 2018 42.26 42.28 41.86 42.21 1,417,698 -0.03(-0.08%)
Aug 28, 2018 42.50 42.58 42.07 42.24 929,545 -0.14(-0.32%)
Aug 27, 2018 42.43 42.77 42.36 42.38 1,035,127 +0.09(+0.20%)
Aug 24, 2018 42.53 42.56 42.24 42.29 732,691 -0.14(-0.32%)
Aug 23, 2018 42.61 42.67 42.24 42.43 831,398 -0.25(-0.58%)
Aug 22, 2018 42.64 42.81 42.56 42.67 702,796 -0.10(-0.24%)
Aug 21, 2018 42.40 43.00 42.29 42.78 1,898,255 +0.43(+1.01%)
Aug 20, 2018 42.21 42.43 42.00 42.35 882,451 +0.12(+0.28%)
Aug 17, 2018 41.95 42.27 41.90 42.23 1,052,563 +0.18(+0.43%)
Aug 16, 2018 41.64 42.33 41.63 42.05 2,218,870 +0.55(+1.34%)
Aug 15, 2018 41.68 41.91 41.36 41.50 4,935,701 -0.41(-0.98%)
Aug 14, 2018 41.42 42.06 41.42 41.91 1,654,678 +0.55(+1.34%)
Aug 13, 2018 41.54 41.86 41.33 41.35 1,625,661 -0.31(-0.74%)
Aug 10, 2018 41.46 41.83 41.29 41.66 1,615,180 -0.21(-0.51%)
Aug 09, 2018 42.08 42.23 41.78 41.87 943,771 -0.21(-0.51%)
Aug 08, 2018 41.83 42.18 41.66 42.09 986,712 +0.25(+0.59%)
Aug 07, 2018 41.82 42.18 41.82 41.84 1,193,049 +0.12(+0.29%)
Aug 06, 2018 41.64 41.84 41.42 41.72 1,236,291 +0.03(+0.08%)
Aug 03, 2018 41.83 42.04 41.54 41.69 1,627,370 -0.13(-0.31%)
Aug 02, 2018 41.27 41.96 41.15 41.81 2,016,487 +0.37(+0.89%)
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.