S&P Bank ETF SPDR (NY: KBE )

38.62 USD -1.34 (-3.35%)
Official Closing Price Updated: 7:01 PM EST, Nov 30, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2009 21.80 21.88 20.81 20.92 9,628,251 -1.07(-4.87%)
Oct 29, 2009 21.55 22.06 21.39 21.99 4,679,223 +0.76(+3.58%)
Oct 28, 2009 21.79 21.88 21.15 21.23 8,859,927 -0.65(-2.97%)
Oct 27, 2009 22.09 22.24 21.76 21.88 18,637,594 -0.27(-1.22%)
Oct 26, 2009 23.04 23.04 21.95 22.15 14,416,322 -0.93(-4.03%)
Oct 23, 2009 23.12 23.14 22.92 23.08 4,685,049 -0.36(-1.54%)
Oct 22, 2009 22.70 23.55 22.67 23.44 13,059,083 +0.79(+3.49%)
Oct 21, 2009 23.16 23.59 22.64 22.65 6,458,563 -0.60(-2.58%)
Oct 20, 2009 23.28 23.33 23.15 23.25 3,185,327 -0.09(-0.39%)
Oct 19, 2009 23.55 23.58 23.13 23.34 3,942,853 -0.15(-0.64%)
Oct 16, 2009 23.62 23.72 23.45 23.49 5,262,717 -0.72(-2.97%)
Oct 15, 2009 24.08 24.21 23.93 24.21 4,092,568 -0.23(-0.94%)
Oct 14, 2009 24.20 24.44 23.87 24.44 6,968,311 +0.80(+3.38%)
Oct 13, 2009 23.55 23.79 23.37 23.64 3,906,773 -0.01(-0.04%)
Oct 12, 2009 23.57 23.77 23.52 23.65 2,881,007 +0.11(+0.47%)
Oct 09, 2009 23.21 23.55 23.17 23.54 3,000,814 +0.26(+1.12%)
Oct 08, 2009 23.40 23.50 23.21 23.28 3,199,832 -0.04(-0.17%)
Oct 07, 2009 22.95 23.34 22.88 23.32 3,167,450 +0.23(+1.00%)
Oct 06, 2009 23.26 23.45 22.77 23.09 4,545,154 +0.21(+0.92%)
Oct 05, 2009 22.54 22.95 22.53 22.88 7,492,775 +0.70(+3.16%)
Oct 02, 2009 21.88 22.61 21.65 22.18 4,465,743 -0.10(-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.