S&P Bank ETF SPDR (NY: KBE )

53.29 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2019 41.37 41.66 41.37 41.53 1,622,434 +0.11(+0.25%)
Dec 30, 2019 41.59 41.68 41.39 41.43 2,447,940 +0.02(+0.04%)
Dec 27, 2019 41.68 41.68 41.36 41.41 1,008,826 -0.22(-0.53%)
Dec 26, 2019 41.68 41.73 41.51 41.63 769,403 +0.04(+0.08%)
Dec 24, 2019 41.50 41.59 41.41 41.59 400,684 +0.11(+0.25%)
Dec 23, 2019 41.74 41.80 41.41 41.49 1,034,741 -0.24(-0.57%)
Dec 20, 2019 42.00 42.00 41.62 41.73 1,552,636 +0.10(+0.24%)
Dec 19, 2019 41.76 41.80 41.59 41.63 1,574,002 -0.08(-0.19%)
Dec 18, 2019 41.90 42.01 41.69 41.70 1,321,012 -0.17(-0.42%)
Dec 17, 2019 41.51 41.95 41.43 41.88 1,298,029 +0.39(+0.95%)
Dec 16, 2019 41.63 41.83 41.49 41.49 2,133,050 +0.28(+0.68%)
Dec 13, 2019 41.52 41.79 41.01 41.21 2,310,345 -0.43(-1.03%)
Dec 12, 2019 40.60 41.69 40.55 41.63 3,745,802 +1.17(+2.89%)
Dec 11, 2019 40.63 40.75 40.43 40.47 774,630 -0.17(-0.41%)
Dec 10, 2019 40.54 40.75 40.43 40.63 767,608 +0.04(+0.11%)
Dec 09, 2019 40.45 40.76 40.44 40.59 936,305 -0.02(-0.04%)
Dec 06, 2019 40.71 40.86 40.58 40.61 2,235,814 +0.44(+1.11%)
Dec 05, 2019 40.15 40.23 40.00 40.16 1,125,119 +0.23(+0.57%)
Dec 04, 2019 39.71 40.12 39.59 39.93 1,233,976 +0.46(+1.17%)
Dec 03, 2019 39.47 39.57 39.16 39.47 2,615,026 -0.58(-1.44%)
Dec 02, 2019 40.53 40.69 40.00 40.05 1,028,282 -0.25(-0.63%)
Nov 29, 2019 40.48 40.61 40.27 40.30 452,804 -0.26(-0.64%)
Nov 27, 2019 40.43 40.62 40.34 40.56 914,323 +0.29(+0.71%)
Nov 26, 2019 40.42 40.42 40.16 40.27 1,767,343 -0.16(-0.39%)
Nov 25, 2019 40.21 40.54 40.09 40.43 1,510,422 +0.36(+0.89%)
Nov 22, 2019 39.93 40.24 39.90 40.07 1,394,073 +0.22(+0.55%)
Nov 21, 2019 40.03 40.13 39.65 39.86 1,030,514 -0.01(-0.02%)
Nov 20, 2019 39.92 40.09 39.58 39.86 1,290,582 -0.20(-0.50%)
Nov 19, 2019 40.07 40.20 39.85 40.07 879,648 +0.16(+0.39%)
Nov 18, 2019 39.94 40.04 39.68 39.91 1,361,870 -0.16(-0.39%)
Nov 15, 2019 40.20 40.27 39.99 40.07 1,139,635 +0.07(+0.17%)
Nov 14, 2019 39.86 40.11 39.81 40.00 1,046,199 -0.04(-0.11%)
Nov 13, 2019 40.07 40.24 39.79 40.04 905,437 -0.38(-0.93%)
Nov 12, 2019 40.41 40.60 40.17 40.41 783,273 +0.06(+0.15%)
Nov 11, 2019 40.30 40.53 40.22 40.35 1,341,468 -0.17(-0.43%)
Nov 08, 2019 40.39 40.60 40.20 40.53 701,164 +0.11(+0.28%)
Nov 07, 2019 40.62 40.84 40.34 40.41 2,918,425 +0.28(+0.70%)
Nov 06, 2019 40.19 40.25 39.93 40.13 3,179,333 -0.20(-0.50%)
Nov 05, 2019 40.12 40.59 40.11 40.34 2,384,134 +0.36(+0.89%)
Nov 04, 2019 39.60 40.03 39.50 39.98 1,476,306 +0.78(+1.98%)
Nov 01, 2019 38.78 39.21 38.72 39.20 2,692,517 +0.72(+1.86%)
Oct 31, 2019 38.72 38.81 38.09 38.49 2,812,195 -0.46(-1.19%)
Oct 30, 2019 39.33 39.33 38.72 38.95 2,516,564 -0.45(-1.15%)
Oct 29, 2019 39.13 39.56 39.03 39.40 2,165,896 +0.17(+0.42%)
Oct 28, 2019 39.16 39.42 39.07 39.24 3,542,350 +0.32(+0.83%)
Oct 25, 2019 38.47 39.10 38.40 38.91 1,038,961 +0.38(+0.97%)
Oct 24, 2019 38.92 38.92 38.36 38.54 1,227,239 -0.25(-0.65%)
Oct 23, 2019 38.63 38.80 38.48 38.79 1,843,157 +0.10(+0.25%)
Oct 22, 2019 38.48 39.11 38.18 38.70 1,895,201 +0.19(+0.50%)
Oct 21, 2019 38.27 38.68 38.27 38.50 1,788,151 +0.54(+1.42%)
Oct 18, 2019 37.57 38.09 37.57 37.96 769,388 +0.24(+0.65%)
Oct 17, 2019 37.76 37.83 37.46 37.72 1,483,234 +0.05(+0.14%)
Oct 16, 2019 37.79 38.06 37.49 37.67 2,610,711 -0.09(-0.23%)
Oct 15, 2019 37.24 37.98 37.16 37.75 1,777,882 +0.58(+1.57%)
Oct 14, 2019 36.94 37.23 36.74 37.17 1,879,909 +0.02(+0.05%)
Oct 11, 2019 37.03 37.62 37.03 37.15 3,219,050 +0.63(+1.72%)
Oct 10, 2019 36.18 36.74 36.18 36.52 2,189,012 +0.50(+1.38%)
Oct 09, 2019 36.03 36.23 35.79 36.03 722,982 +0.23(+0.63%)
Oct 08, 2019 36.21 36.21 35.76 35.80 1,365,069 -0.85(-2.33%)
Oct 07, 2019 36.66 37.01 36.59 36.66 624,169 -0.13(-0.36%)
Oct 04, 2019 36.39 36.83 36.11 36.79 1,094,688 +0.48(+1.32%)
Oct 03, 2019 36.19 36.31 35.57 36.31 1,868,422 +0.00(+0.00%)
Oct 02, 2019 36.45 36.59 36.03 36.31 2,298,187 -0.47(-1.28%)
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.