S&P Bank ETF SPDR (NY: KBE )

47.10 +0.25 (+0.53%)
Official Closing Price Updated: 6:30 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2016 27.69 27.75 27.42 27.56 2,342,822 -0.03(-0.12%)
May 27, 2016 27.42 27.60 27.60 27.60 3,009,365 +0.27(+1.00%)
May 26, 2016 27.56 27.69 27.23 27.33 2,376,248 -0.20(-0.72%)
May 25, 2016 27.26 27.70 27.22 27.52 3,359,736 +0.45(+1.64%)
May 24, 2016 26.79 27.21 26.72 27.08 3,129,527 +0.49(+1.83%)
May 23, 2016 26.68 26.75 26.38 26.59 1,840,139 -0.07(-0.25%)
May 20, 2016 26.62 26.86 26.51 26.66 2,134,117 +0.23(+0.87%)
May 19, 2016 26.51 26.84 26.17 26.43 3,846,734 -0.28(-1.05%)
May 18, 2016 25.64 26.76 25.59 26.71 4,614,060 +1.06(+4.15%)
May 17, 2016 25.65 26.04 25.50 25.64 3,503,831 -0.12(-0.45%)
May 16, 2016 25.44 25.90 25.44 25.76 3,653,929 +0.30(+1.17%)
May 13, 2016 25.73 26.18 25.33 25.46 2,614,121 -0.41(-1.59%)
May 12, 2016 26.20 26.39 25.72 25.87 2,673,680 -0.19(-0.73%)
May 11, 2016 26.09 26.40 25.99 26.06 1,686,752 -0.09(-0.35%)
May 10, 2016 25.80 26.25 25.80 26.15 2,749,200 +0.48(+1.86%)
May 09, 2016 25.72 25.93 25.52 25.68 2,366,609 -0.07(-0.26%)
May 06, 2016 25.45 25.75 25.36 25.74 3,838,538 +0.10(+0.39%)
May 05, 2016 25.84 25.98 25.56 25.64 4,585,106 -0.13(-0.51%)
May 04, 2016 25.98 26.26 25.50 25.78 5,636,235 -0.54(-2.04%)
May 03, 2016 26.52 26.53 26.06 26.31 2,719,816 -0.61(-2.27%)
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.