S&P Bank ETF SPDR (NY: KBE )

53.29 +0.21 (+0.40%)
Official Closing Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2017 35.95 36.08 35.73 35.73 4,086,621 -0.33(-0.92%)
Mar 30, 2017 35.19 36.21 35.14 36.06 5,608,917 +0.91(+2.60%)
Mar 29, 2017 35.23 35.38 34.96 35.14 2,441,077 -0.12(-0.33%)
Mar 28, 2017 34.76 35.47 34.57 35.26 5,604,495 +0.52(+1.51%)
Mar 27, 2017 34.04 34.79 33.71 34.74 4,281,252 -0.18(-0.52%)
Mar 24, 2017 35.05 35.14 34.59 34.92 3,855,360 +0.04(+0.12%)
Mar 23, 2017 34.61 35.34 34.49 34.88 3,170,451 +0.24(+0.70%)
Mar 22, 2017 34.42 34.95 33.99 34.64 10,867,023 -0.14(-0.41%)
Mar 21, 2017 36.66 36.77 34.71 34.78 7,483,938 -1.74(-4.77%)
Mar 20, 2017 36.87 36.88 36.50 36.52 2,531,239 -0.54(-1.46%)
Mar 17, 2017 37.34 37.42 36.77 37.07 3,211,721 -0.17(-0.45%)
Mar 16, 2017 37.22 37.46 37.08 37.23 2,250,905 +0.24(+0.65%)
Mar 15, 2017 37.33 37.54 36.87 36.99 3,292,612 -0.25(-0.67%)
Mar 14, 2017 37.15 37.26 36.74 37.24 1,658,754 -0.08(-0.22%)
Mar 13, 2017 37.17 37.53 37.12 37.32 1,667,193 +0.07(+0.18%)
Mar 10, 2017 37.66 37.66 36.86 37.26 2,568,547 -0.13(-0.35%)
Mar 09, 2017 37.45 37.74 37.27 37.39 2,483,238 +0.02(+0.07%)
Mar 08, 2017 37.97 38.07 37.31 37.36 3,981,104 -0.14(-0.38%)
Mar 07, 2017 37.60 37.76 37.42 37.50 1,566,954 -0.21(-0.55%)
Mar 06, 2017 37.62 37.82 37.34 37.71 2,294,314 -0.18(-0.48%)
Mar 03, 2017 37.75 38.02 37.72 37.89 3,284,515 +0.18(+0.48%)
Mar 02, 2017 38.73 38.97 37.66 37.71 4,837,342 -0.90(-2.32%)
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.