S&P Bank ETF SPDR (NY: KBE )

47.10 +0.25 (+0.53%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 29, 2017 40.12 40.12 40.12 0 -0.38(-0.94%)
Dec 28, 2017 40.39 40.52 40.21 40.51 1,318,500 +0.21(+0.53%)
Dec 27, 2017 40.50 40.53 40.23 40.29 4,312,465 -0.23(-0.56%)
Dec 26, 2017 40.83 40.97 40.40 40.52 962,866 -0.31(-0.77%)
Dec 22, 2017 41.09 41.12 40.55 40.84 1,550,761 -0.16(-0.39%)
Dec 21, 2017 40.70 41.16 40.66 41.00 1,910,335 +0.56(+1.38%)
Dec 20, 2017 40.82 40.91 40.13 40.44 2,571,938 -0.07(-0.17%)
Dec 19, 2017 40.94 40.95 40.46 40.51 3,835,926 -0.20(-0.50%)
Dec 18, 2017 40.51 40.88 40.46 40.71 3,702,392 +0.54(+1.35%)
Dec 15, 2017 39.71 40.59 39.55 40.17 4,719,497 +0.69(+1.75%)
Dec 14, 2017 40.05 40.16 39.33 39.48 3,881,797 -0.40(-0.99%)
Dec 13, 2017 40.30 40.60 39.83 39.87 3,108,469 -0.47(-1.17%)
Dec 12, 2017 40.23 40.52 40.05 40.35 2,572,780 +0.30(+0.74%)
Dec 11, 2017 40.28 40.42 39.92 40.05 2,088,772 -0.20(-0.50%)
Dec 08, 2017 40.53 40.53 39.96 40.25 2,441,218 +0.09(+0.23%)
Dec 07, 2017 40.13 40.38 39.64 40.16 1,951,578 +0.21(+0.53%)
Dec 06, 2017 39.96 40.32 39.82 39.95 2,670,344 -0.21(-0.53%)
Dec 05, 2017 40.94 40.98 40.10 40.16 3,144,705 -0.62(-1.51%)
Dec 04, 2017 40.94 41.30 40.74 40.78 5,456,839 +0.67(+1.68%)
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.