S&P Bank ETF SPDR (NY: KBE )

46.04 USD -1.02 (-2.17%)
Official Closing Price Updated: 7:59 PM EST, Jan 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2020 30.55 31.74 30.48 31.54 1,842,092 +0.76(+2.47%)
Jun 29, 2020 30.05 31.15 29.94 30.78 4,559,245 +1.09(+3.67%)
Jun 26, 2020 30.89 30.94 29.62 29.69 6,571,800 -1.92(-6.07%)
Jun 25, 2020 30.30 31.66 30.20 31.61 2,641,348 +1.00(+3.27%)
Jun 24, 2020 31.80 31.80 30.39 30.61 4,328,211 -1.69(-5.23%)
Jun 23, 2020 33.17 33.45 32.27 32.30 5,780,716 -0.24(-0.74%)
Jun 22, 2020 32.31 32.84 31.91 32.54 3,161,361 -0.35(-1.06%)
Jun 19, 2020 33.67 33.75 32.17 32.89 7,644,800 -0.28(-0.84%)
Jun 18, 2020 32.64 33.76 32.50 33.17 1,987,588 +0.08(+0.24%)
Jun 17, 2020 34.19 34.22 33.02 33.09 2,484,860 -1.05(-3.08%)
Jun 16, 2020 34.86 34.93 33.15 34.14 4,098,346 +1.13(+3.42%)
Jun 15, 2020 31.21 33.27 31.10 33.01 5,120,367 +0.32(+0.98%)
Jun 12, 2020 32.99 33.18 31.55 32.69 6,175,100 +1.21(+3.84%)
Jun 11, 2020 32.33 33.04 31.39 31.48 6,661,875 -3.16(-9.12%)
Jun 10, 2020 36.74 36.87 34.58 34.64 5,852,078 -2.28(-6.18%)
Jun 09, 2020 36.81 37.46 36.25 36.92 5,328,118 -0.93(-2.46%)
Jun 08, 2020 37.83 38.09 37.04 37.85 7,722,748 +1.19(+3.25%)
Jun 05, 2020 37.31 37.86 36.37 36.66 8,275,400 +1.97(+5.68%)
Jun 04, 2020 33.49 34.72 33.02 34.69 6,006,971 +1.15(+3.43%)
Jun 03, 2020 32.73 33.90 32.71 33.54 4,238,946 +1.61(+5.04%)
Jun 02, 2020 32.41 32.62 31.61 31.93 1,964,402 +0.05(+0.16%)
Jun 01, 2020 31.60 32.32 31.37 31.88 1,518,832 +0.43(+1.37%)
May 29, 2020 31.81 31.99 31.11 31.45 3,458,100 -0.73(-2.27%)
May 28, 2020 34.08 34.08 32.07 32.18 3,562,738 -1.26(-3.77%)
May 27, 2020 32.86 33.49 31.93 33.44 5,690,175 +2.20(+7.04%)
May 26, 2020 30.16 31.62 30.10 31.24 5,312,857 +2.34(+8.10%)
May 22, 2020 29.33 29.55 28.62 28.90 2,150,900 -0.34(-1.16%)
May 21, 2020 29.27 29.69 29.11 29.24 2,984,420 -0.11(-0.37%)
May 20, 2020 28.69 29.46 28.64 29.35 4,108,704 +1.32(+4.71%)
May 19, 2020 28.98 29.08 28.00 28.03 2,759,674 -1.10(-3.78%)
May 18, 2020 27.83 29.33 27.83 29.13 4,497,431 +2.47(+9.26%)
May 15, 2020 26.58 27.04 26.31 26.66 2,864,400 -0.33(-1.22%)
May 14, 2020 25.38 27.11 24.78 26.99 7,245,506 +0.93(+3.57%)
May 13, 2020 27.22 27.40 25.65 26.06 4,739,847 -1.45(-5.27%)
May 12, 2020 29.10 29.24 27.49 27.51 4,280,089 -1.45(-5.01%)
May 11, 2020 29.52 29.54 28.66 28.96 3,249,689 -1.07(-3.56%)
May 08, 2020 29.50 30.14 29.35 30.03 1,876,000 +1.23(+4.27%)
May 07, 2020 28.73 29.75 28.71 28.80 2,575,980 +0.47(+1.66%)
May 06, 2020 29.47 29.56 28.26 28.33 2,383,631 -0.74(-2.55%)
May 05, 2020 30.18 30.54 28.95 29.07 2,909,919 -0.46(-1.56%)
May 04, 2020 29.35 29.64 28.82 29.53 3,112,779 -0.32(-1.07%)
May 01, 2020 30.40 30.50 29.46 29.85 3,099,000 -1.46(-4.66%)
Apr 30, 2020 31.73 31.79 30.90 31.31 4,671,643 -1.16(-3.57%)
Apr 29, 2020 31.73 32.94 31.57 32.47 3,691,106 +1.81(+5.90%)
Apr 28, 2020 30.93 31.54 30.34 30.66 2,960,015 +0.80(+2.68%)
Apr 27, 2020 28.61 30.11 28.37 29.86 3,166,223 +1.73(+6.15%)
Apr 24, 2020 27.69 28.39 27.38 28.13 2,593,300 +0.70(+2.55%)
Apr 23, 2020 27.24 28.09 27.20 27.43 2,967,710 +0.35(+1.29%)
Apr 22, 2020 27.60 28.03 26.93 27.08 2,040,649 +0.06(+0.22%)
Apr 21, 2020 27.14 27.58 26.73 27.02 2,962,298 -0.95(-3.40%)
Apr 20, 2020 27.33 28.67 27.03 27.97 2,901,505 -0.19(-0.67%)
Apr 17, 2020 27.46 28.35 27.29 28.16 5,441,500 +2.14(+8.22%)
Apr 16, 2020 26.99 26.99 25.66 26.02 5,946,830 -0.93(-3.45%)
Apr 15, 2020 27.56 27.56 26.83 26.95 1,570,432 -1.86(-6.46%)
Apr 14, 2020 30.10 30.18 28.32 28.81 3,053,619 -0.42(-1.44%)
Apr 13, 2020 30.94 30.94 28.92 29.23 2,608,787 -1.56(-5.07%)
Apr 09, 2020 29.65 31.07 29.61 30.79 3,101,000 +2.14(+7.47%)
Apr 08, 2020 27.86 28.84 27.37 28.65 2,529,453 +1.31(+4.79%)
Apr 07, 2020 27.89 28.65 27.11 27.34 2,713,302 +0.98(+3.72%)
Apr 06, 2020 25.71 26.64 25.60 26.36 2,049,295 +1.91(+7.81%)
Apr 03, 2020 25.58 25.72 24.10 24.45 1,224,400 -1.13(-4.42%)
Apr 02, 2020 24.93 26.31 24.90 25.58 1,954,169 +0.42(+1.67%)
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.