S&P Bank ETF SPDR (NY: KBE )

47.10 +0.25 (+0.53%)
Streaming Delayed Price Updated: 1:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2019 41.67 41.97 41.67 41.84 1,610,440 +0.11(+0.25%)
Dec 30, 2019 41.89 41.99 41.70 41.74 2,429,843 +0.02(+0.04%)
Dec 27, 2019 41.99 41.99 41.67 41.72 1,001,368 -0.22(-0.53%)
Dec 26, 2019 41.99 42.05 41.82 41.94 763,715 +0.04(+0.08%)
Dec 24, 2019 41.81 41.90 41.72 41.90 397,721 +0.11(+0.25%)
Dec 23, 2019 42.05 42.11 41.71 41.80 1,027,092 -0.24(-0.57%)
Dec 20, 2019 42.31 42.31 41.93 42.04 1,541,158 +0.10(+0.24%)
Dec 19, 2019 42.07 42.11 41.90 41.94 1,562,366 -0.08(-0.19%)
Dec 18, 2019 42.21 42.32 42.00 42.02 1,311,246 -0.18(-0.42%)
Dec 17, 2019 41.82 42.27 41.73 42.19 1,288,433 +0.40(+0.95%)
Dec 16, 2019 41.94 42.14 41.80 41.80 2,117,281 +0.28(+0.68%)
Dec 13, 2019 41.83 42.10 41.31 41.51 2,293,266 -0.43(-1.03%)
Dec 12, 2019 40.90 42.00 40.86 41.95 3,718,112 +1.18(+2.89%)
Dec 11, 2019 40.93 41.06 40.73 40.77 768,903 -0.17(-0.41%)
Dec 10, 2019 40.85 41.06 40.73 40.93 761,933 +0.04(+0.11%)
Dec 09, 2019 40.75 41.06 40.74 40.89 929,383 -0.02(-0.04%)
Dec 06, 2019 41.01 41.16 40.88 40.91 2,219,286 +0.45(+1.11%)
Dec 05, 2019 40.45 40.53 40.29 40.46 1,116,802 +0.23(+0.57%)
Dec 04, 2019 40.00 40.42 39.89 40.23 1,224,854 +0.47(+1.17%)
Dec 03, 2019 39.77 39.86 39.45 39.77 2,595,695 -0.58(-1.44%)
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.