S&P Bank ETF SPDR (NY: KBE )

54.80 USD -0.01 (-0.02%)
Streaming Delayed Price Updated: 9:35 AM EDT, May 6, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2020 31.18 31.18 30.47 31.07 2,395,800 -0.23(-0.73%)
Jul 30, 2020 31.15 31.33 30.44 31.30 1,922,355 -0.55(-1.73%)
Jul 29, 2020 30.77 31.91 30.63 31.85 2,379,941 +1.09(+3.54%)
Jul 28, 2020 30.70 31.12 30.68 30.76 2,061,755 -0.14(-0.45%)
Jul 27, 2020 31.51 31.51 30.70 30.90 2,099,216 -0.71(-2.25%)
Jul 24, 2020 31.80 32.22 31.55 31.61 1,805,400 -0.14(-0.44%)
Jul 23, 2020 31.02 32.00 31.01 31.75 2,914,313 +0.65(+2.09%)
Jul 22, 2020 31.08 31.32 30.68 31.10 1,860,659 -0.24(-0.77%)
Jul 21, 2020 30.14 31.39 30.14 31.34 2,354,825 +1.52(+5.10%)
Jul 20, 2020 30.10 30.29 29.70 29.82 1,706,131 -0.43(-1.42%)
Jul 17, 2020 31.06 31.22 30.24 30.25 2,853,200 -0.84(-2.70%)
Jul 16, 2020 30.87 31.72 30.53 31.09 2,464,255 -0.10(-0.32%)
Jul 15, 2020 30.36 31.39 30.28 31.19 3,061,725 +1.57(+5.30%)
Jul 14, 2020 29.92 30.13 29.19 29.62 3,154,461 -0.49(-1.63%)
Jul 13, 2020 30.34 30.69 29.39 30.11 4,389,882 +0.35(+1.18%)
Jul 10, 2020 28.38 29.80 28.36 29.76 2,233,600 +1.34(+4.71%)
Jul 09, 2020 29.45 29.53 28.19 28.42 3,307,096 -1.23(-4.15%)
Jul 08, 2020 29.46 30.00 28.98 29.65 2,203,559 +0.13(+0.44%)
Jul 07, 2020 30.25 30.27 29.40 29.52 1,850,488 -1.09(-3.56%)
Jul 06, 2020 31.19 31.62 30.30 30.61 4,732,109 +0.30(+0.99%)
Jul 02, 2020 31.31 31.69 30.18 30.31 2,243,200 -0.06(-0.20%)
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.