S&P Bank ETF SPDR (NY: KBE )

54.61 +1.32 (+2.48%)
Official Closing Price Updated: 6:30 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2020 33.96 34.51 33.30 34.03 6,651,993 -0.97(-2.78%)
Feb 27, 2020 35.61 36.55 35.00 35.01 6,001,009 -1.45(-3.97%)
Feb 26, 2020 37.20 37.52 36.40 36.46 7,825,056 -0.58(-1.56%)
Feb 25, 2020 38.61 38.62 36.90 37.04 4,016,411 -1.56(-4.05%)
Feb 24, 2020 38.65 38.84 38.34 38.60 2,384,218 -1.24(-3.11%)
Feb 21, 2020 40.21 40.21 39.61 39.84 2,532,428 -0.54(-1.35%)
Feb 20, 2020 39.82 40.50 39.82 40.38 1,872,472 +0.42(+1.05%)
Feb 19, 2020 39.90 40.09 39.81 39.96 1,412,205 +0.24(+0.60%)
Feb 18, 2020 40.03 40.21 39.50 39.72 1,643,384 -0.52(-1.29%)
Feb 14, 2020 40.38 40.51 40.10 40.24 1,095,362 -0.25(-0.63%)
Feb 13, 2020 40.15 40.50 40.09 40.50 1,569,871 +0.18(+0.44%)
Feb 12, 2020 40.54 40.69 40.21 40.32 827,654 +0.00(+0.00%)
Feb 11, 2020 40.14 40.55 40.05 40.32 1,317,795 +0.33(+0.83%)
Feb 10, 2020 39.83 40.00 39.71 39.99 999,657 -0.02(-0.04%)
Feb 07, 2020 40.01 40.20 39.89 40.00 1,169,032 -0.32(-0.81%)
Feb 06, 2020 40.94 41.00 40.33 40.33 1,109,572 -0.40(-0.97%)
Feb 05, 2020 40.28 40.79 40.28 40.72 1,796,754 +0.91(+2.29%)
Feb 04, 2020 39.91 40.10 39.78 39.81 3,167,376 +0.57(+1.45%)
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.