S&P Bank ETF SPDR (NY: KBE )

46.85 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 29, 2018 41.15 40.23 40.23 2,243,131 -0.27(-0.67%)
Jun 28, 2018 40.44 40.75 40.23 40.51 4,646,636 +0.07(+0.17%)
Jun 27, 2018 41.12 41.25 40.35 40.44 1,891,922 -0.76(-1.84%)
Jun 26, 2018 41.49 41.49 40.95 41.20 2,065,334 -0.26(-0.62%)
Jun 25, 2018 41.76 41.83 41.09 41.45 2,322,826 -0.43(-1.02%)
Jun 22, 2018 42.62 42.62 41.80 41.88 2,144,704 -0.41(-0.97%)
Jun 21, 2018 42.33 42.64 41.92 42.29 1,446,842 -0.14(-0.32%)
Jun 20, 2018 42.61 42.70 42.33 42.43 1,058,710 +0.10(+0.24%)
Jun 19, 2018 41.76 42.40 41.69 42.33 1,188,131 +0.23(+0.55%)
Jun 18, 2018 41.81 42.31 41.57 42.09 1,249,721 +0.05(+0.12%)
Jun 15, 2018 42.28 41.48 42.04 3,067,364 -0.14(-0.32%)
Jun 14, 2018 42.51 42.57 41.87 42.18 2,623,830 -0.19(-0.44%)
Jun 13, 2018 42.61 42.97 42.21 42.37 2,612,734 -0.24(-0.56%)
Jun 12, 2018 42.92 43.05 42.37 42.61 2,838,834 -0.25(-0.58%)
Jun 11, 2018 43.42 43.52 42.73 42.85 1,757,776 -0.43(-1.00%)
Jun 08, 2018 43.01 43.35 42.89 43.29 1,553,657 +0.19(+0.43%)
Jun 07, 2018 43.20 43.42 42.84 43.10 2,453,656 +0.03(+0.06%)
Jun 06, 2018 43.12 43.07 1,918,326 +0.88(+2.08%)
Jun 05, 2018 42.29 42.40 41.98 42.20 2,214,605 -0.16(-0.38%)
Jun 04, 2018 42.03 42.38 41.99 42.36 2,085,765 +0.39(+0.93%)
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.