S&P Bank ETF SPDR (NY: KBE )

54.79 USD -1.85 (-3.27%)
Official Closing Price Updated: 6:30 PM EDT, Oct 27, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2020 31.81 31.99 31.11 31.45 3,458,100 -0.73(-2.27%)
May 28, 2020 34.08 34.08 32.07 32.18 3,562,738 -1.26(-3.77%)
May 27, 2020 32.86 33.49 31.93 33.44 5,690,175 +2.20(+7.04%)
May 26, 2020 30.16 31.62 30.10 31.24 5,312,857 +2.34(+8.10%)
May 22, 2020 29.33 29.55 28.62 28.90 2,150,900 -0.34(-1.16%)
May 21, 2020 29.27 29.69 29.11 29.24 2,984,420 -0.11(-0.37%)
May 20, 2020 28.69 29.46 28.64 29.35 4,108,704 +1.32(+4.71%)
May 19, 2020 28.98 29.08 28.00 28.03 2,759,674 -1.10(-3.78%)
May 18, 2020 27.83 29.33 27.83 29.13 4,497,431 +2.47(+9.26%)
May 15, 2020 26.58 27.04 26.31 26.66 2,864,400 -0.33(-1.22%)
May 14, 2020 25.38 27.11 24.78 26.99 7,245,506 +0.93(+3.57%)
May 13, 2020 27.22 27.40 25.65 26.06 4,739,847 -1.45(-5.27%)
May 12, 2020 29.10 29.24 27.49 27.51 4,280,089 -1.45(-5.01%)
May 11, 2020 29.52 29.54 28.66 28.96 3,249,689 -1.07(-3.56%)
May 08, 2020 29.50 30.14 29.35 30.03 1,876,000 +1.23(+4.27%)
May 07, 2020 28.73 29.75 28.71 28.80 2,575,980 +0.47(+1.66%)
May 06, 2020 29.47 29.56 28.26 28.33 2,383,631 -0.74(-2.55%)
May 05, 2020 30.18 30.54 28.95 29.07 2,909,919 -0.46(-1.56%)
May 04, 2020 29.35 29.64 28.82 29.53 3,112,779 -0.32(-1.07%)
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.