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, 2020 24.32 24.59 23.41 23.83 1,834,575 -0.65(-2.64%)
Mar 30, 2020 24.49 24.55 23.56 24.47 2,428,872 +0.07(+0.29%)
Mar 27, 2020 24.34 25.20 23.92 24.40 4,311,747 -0.94(-3.70%)
Mar 26, 2020 23.41 25.54 23.41 25.34 4,944,728 +2.05(+8.80%)
Mar 25, 2020 23.38 24.25 22.13 23.29 6,322,718 +0.44(+1.93%)
Mar 24, 2020 21.78 22.93 21.58 22.85 4,226,030 +2.40(+11.76%)
Mar 23, 2020 22.10 22.23 19.94 20.44 5,835,343 -1.85(-8.32%)
Mar 20, 2020 24.12 24.27 22.22 22.30 7,298,622 -1.58(-6.62%)
Mar 19, 2020 22.11 24.29 21.17 23.88 5,598,100 +1.45(+6.46%)
Mar 18, 2020 23.62 24.32 21.89 22.43 3,648,723 -2.80(-11.10%)
Mar 17, 2020 24.33 25.38 23.19 25.23 3,718,344 +1.34(+5.63%)
Mar 16, 2020 24.26 25.18 23.71 23.89 4,596,446 -3.54(-12.90%)
Mar 13, 2020 26.41 27.44 25.21 27.43 5,621,874 +2.85(+11.58%)
Mar 12, 2020 24.81 26.80 24.04 24.58 3,681,143 -2.39(-8.86%)
Mar 11, 2020 28.01 28.37 26.58 26.97 5,556,409 -1.98(-6.83%)
Mar 10, 2020 28.53 29.05 27.24 28.95 2,954,953 +1.77(+6.53%)
Mar 09, 2020 28.80 29.35 27.05 27.17 4,189,582 -4.69(-14.72%)
Mar 06, 2020 31.72 32.71 31.23 31.86 3,351,217 -1.33(-4.00%)
Mar 05, 2020 33.76 33.85 32.77 33.19 3,503,013 -1.68(-4.81%)
Mar 04, 2020 34.61 34.97 33.70 34.87 4,892,548 +0.70(+2.06%)
Mar 03, 2020 35.51 35.89 33.78 34.16 5,906,414 -1.38(-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.