S&P Bank ETF SPDR (NY: KBE )

40.18 USD +0.69 (+1.75%)
Official Closing Price Updated: 8:00 PM EST, Dec 2, 2020 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%)
May 01, 2020 30.40 30.50 29.46 29.85 3,099,000 -1.46(-4.66%)
Apr 30, 2020 31.73 31.79 30.90 31.31 4,671,643 -1.16(-3.57%)
Apr 29, 2020 31.73 32.94 31.57 32.47 3,691,106 +1.81(+5.90%)
Apr 28, 2020 30.93 31.54 30.34 30.66 2,960,015 +0.80(+2.68%)
Apr 27, 2020 28.61 30.11 28.37 29.86 3,166,223 +1.73(+6.15%)
Apr 24, 2020 27.69 28.39 27.38 28.13 2,593,300 +0.70(+2.55%)
Apr 23, 2020 27.24 28.09 27.20 27.43 2,967,710 +0.35(+1.29%)
Apr 22, 2020 27.60 28.03 26.93 27.08 2,040,649 +0.06(+0.22%)
Apr 21, 2020 27.14 27.58 26.73 27.02 2,962,298 -0.95(-3.40%)
Apr 20, 2020 27.33 28.67 27.03 27.97 2,901,505 -0.19(-0.67%)
Apr 17, 2020 27.46 28.35 27.29 28.16 5,441,500 +2.14(+8.22%)
Apr 16, 2020 26.99 26.99 25.66 26.02 5,946,830 -0.93(-3.45%)
Apr 15, 2020 27.56 27.56 26.83 26.95 1,570,432 -1.86(-6.46%)
Apr 14, 2020 30.10 30.18 28.32 28.81 3,053,619 -0.42(-1.44%)
Apr 13, 2020 30.94 30.94 28.92 29.23 2,608,787 -1.56(-5.07%)
Apr 09, 2020 29.65 31.07 29.61 30.79 3,101,000 +2.14(+7.47%)
Apr 08, 2020 27.86 28.84 27.37 28.65 2,529,453 +1.31(+4.79%)
Apr 07, 2020 27.89 28.65 27.11 27.34 2,713,302 +0.98(+3.72%)
Apr 06, 2020 25.71 26.64 25.60 26.36 2,049,295 +1.91(+7.81%)
Apr 03, 2020 25.58 25.72 24.10 24.45 1,224,400 -1.13(-4.42%)
Apr 02, 2020 24.93 26.31 24.90 25.58 1,954,169 +0.42(+1.67%)
Apr 01, 2020 25.67 25.70 24.91 25.16 2,427,720 -1.80(-6.68%)
Mar 31, 2020 27.51 27.82 26.49 26.96 1,621,559 -0.73(-2.64%)
Mar 30, 2020 27.71 27.78 26.66 27.69 2,146,850 +0.08(+0.29%)
Mar 27, 2020 27.54 28.50 27.06 27.61 3,811,100 -1.06(-3.70%)
Mar 26, 2020 26.49 28.89 26.49 28.67 4,370,584 +2.32(+8.80%)
Mar 25, 2020 26.45 27.43 25.04 26.35 5,588,573 +0.50(+1.93%)
Mar 24, 2020 24.64 25.94 24.41 25.85 3,735,336 +2.72(+11.76%)
Mar 23, 2020 25.00 25.15 22.56 23.13 5,157,788 -2.26(-8.90%)
Mar 20, 2020 27.46 27.64 25.30 25.39 6,410,000 -1.80(-6.62%)
Mar 19, 2020 25.17 27.66 24.10 27.19 4,916,520 +1.65(+6.46%)
Mar 18, 2020 26.90 27.69 24.93 25.54 3,204,484 -3.19(-11.10%)
Mar 17, 2020 27.70 28.90 26.41 28.73 3,265,628 +1.53(+5.62%)
Mar 16, 2020 27.62 28.67 27.00 27.20 4,036,820 -4.03(-12.90%)
Mar 13, 2020 30.07 31.24 28.71 31.23 4,937,400 +3.24(+11.58%)
Mar 12, 2020 28.25 30.51 27.37 27.99 3,232,957 -2.72(-8.86%)
Mar 11, 2020 31.89 32.30 30.26 30.71 4,879,905 -2.25(-6.83%)
Mar 10, 2020 32.49 33.08 31.02 32.96 2,595,182 +2.02(+6.53%)
Mar 09, 2020 32.79 33.42 30.80 30.94 3,679,492 -5.34(-14.72%)
Mar 06, 2020 36.12 37.24 35.56 36.28 2,943,200 -1.51(-4.00%)
Mar 05, 2020 38.44 38.54 37.31 37.79 3,076,514 -1.91(-4.81%)
Mar 04, 2020 39.41 39.82 38.37 39.70 4,296,871 +0.80(+2.06%)
Mar 03, 2020 40.43 40.87 38.46 38.90 5,187,296 -1.57(-3.88%)
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.