S&P Bank ETF SPDR (NY: KBE )

47.20 +0.35 (+0.76%)
Streaming Delayed Price Updated: 12:11 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2020 29.07 29.09 28.61 28.64 3,546,637 -0.50(-1.73%)
Aug 28, 2020 29.40 29.46 28.95 29.14 3,290,753 +0.04(+0.12%)
Aug 27, 2020 28.55 29.37 28.55 29.11 2,623,737 +0.53(+1.85%)
Aug 26, 2020 29.17 29.17 28.54 28.58 1,444,532 -0.57(-1.94%)
Aug 25, 2020 29.39 29.69 28.81 29.14 1,795,746 +0.07(+0.25%)
Aug 24, 2020 28.19 29.08 27.93 29.07 4,031,323 +1.10(+3.95%)
Aug 21, 2020 28.01 28.32 27.76 27.97 1,723,876 -0.20(-0.70%)
Aug 20, 2020 28.37 28.48 28.04 28.16 2,042,964 -0.57(-2.00%)
Aug 19, 2020 28.67 29.19 28.51 28.74 1,531,277 +0.09(+0.31%)
Aug 18, 2020 29.37 29.45 28.57 28.65 2,448,412 -0.75(-2.54%)
Aug 17, 2020 29.83 29.86 29.25 29.39 1,571,882 -0.50(-1.68%)
Aug 14, 2020 29.41 30.19 29.20 29.90 2,244,313 +0.32(+1.09%)
Aug 13, 2020 29.82 30.02 29.49 29.57 2,609,186 -0.52(-1.73%)
Aug 12, 2020 31.07 31.08 29.61 30.10 3,043,913 -0.30(-0.97%)
Aug 11, 2020 30.54 31.15 30.24 30.39 4,067,252 +0.59(+1.99%)
Aug 10, 2020 29.41 30.22 29.37 29.80 3,974,647 +0.53(+1.81%)
Aug 07, 2020 27.97 29.30 27.75 29.27 3,571,236 +1.13(+4.02%)
Aug 06, 2020 28.18 28.51 28.02 28.14 1,846,862 -0.17(-0.60%)
Aug 05, 2020 27.97 28.38 27.86 28.31 3,186,009 +0.60(+2.17%)
Aug 04, 2020 27.73 27.85 27.47 27.71 1,584,341 -0.13(-0.45%)
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.