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 (%)
Jun 30, 2020 27.44 28.51 27.37 28.33 2,051,116 +0.68(+2.47%)
Jun 29, 2020 26.99 27.98 26.89 27.64 5,076,589 +0.98(+3.67%)
Jun 26, 2020 27.74 27.79 26.60 26.66 7,317,511 -1.72(-6.07%)
Jun 25, 2020 27.21 28.43 27.12 28.39 2,941,065 +0.90(+3.27%)
Jun 24, 2020 28.56 28.56 27.29 27.49 4,819,339 -1.52(-5.23%)
Jun 23, 2020 29.79 30.05 28.98 29.01 6,436,662 -0.22(-0.74%)
Jun 22, 2020 29.02 29.49 28.66 29.22 3,520,085 -0.06(-0.22%)
Jun 19, 2020 29.98 30.05 28.65 29.29 8,585,193 -0.25(-0.84%)
Jun 18, 2020 29.06 30.06 28.94 29.54 2,232,083 +0.07(+0.24%)
Jun 17, 2020 30.44 30.47 29.40 29.47 2,790,524 -0.94(-3.08%)
Jun 16, 2020 31.04 31.10 29.52 30.40 4,602,487 +1.01(+3.42%)
Jun 15, 2020 27.79 29.63 27.69 29.39 5,750,227 +0.29(+0.98%)
Jun 12, 2020 29.38 29.55 28.09 29.11 6,934,704 +1.08(+3.84%)
Jun 11, 2020 28.79 29.42 27.95 28.03 7,481,358 -2.81(-9.12%)
Jun 10, 2020 32.72 32.83 30.79 30.85 6,571,947 -2.03(-6.18%)
Jun 09, 2020 32.78 33.36 32.28 32.88 5,983,534 -0.83(-2.46%)
Jun 08, 2020 33.69 33.92 32.98 33.70 8,672,730 +1.06(+3.25%)
Jun 05, 2020 33.22 33.71 32.38 32.64 9,293,364 +1.75(+5.68%)
Jun 04, 2020 29.82 30.92 29.40 30.89 6,745,893 +1.02(+3.43%)
Jun 03, 2020 29.14 30.19 29.13 29.87 4,760,382 +1.43(+5.04%)
Jun 02, 2020 28.86 29.05 28.15 28.43 2,206,044 +0.04(+0.16%)
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.