S&P Bank ETF SPDR (NY: KBE )

53.29 +0.21 (+0.40%)
Official Closing Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2020 28.05 28.10 27.31 27.67 5,285,336 -1.03(-3.57%)
Apr 29, 2020 28.05 29.12 27.90 28.70 4,175,990 +1.60(+5.90%)
Apr 28, 2020 27.34 27.88 26.82 27.10 3,348,859 +0.71(+2.68%)
Apr 27, 2020 25.29 26.61 25.08 26.39 3,582,155 +1.53(+6.15%)
Apr 24, 2020 24.47 25.09 24.20 24.86 2,933,970 +0.62(+2.55%)
Apr 23, 2020 24.08 24.83 24.04 24.25 3,357,564 +0.31(+1.29%)
Apr 22, 2020 24.40 24.78 23.80 23.94 2,308,720 +0.05(+0.22%)
Apr 21, 2020 23.99 24.38 23.63 23.88 3,351,441 -0.84(-3.40%)
Apr 20, 2020 24.16 25.34 23.89 24.72 3,282,662 -0.17(-0.67%)
Apr 17, 2020 24.27 25.06 24.12 24.89 6,156,325 +1.89(+8.22%)
Apr 16, 2020 23.86 23.86 22.68 23.00 6,728,038 -0.82(-3.45%)
Apr 15, 2020 24.36 24.36 23.71 23.82 1,776,732 -1.64(-6.46%)
Apr 14, 2020 26.61 26.68 25.03 25.46 3,454,759 -0.37(-1.44%)
Apr 13, 2020 27.35 27.35 25.56 25.84 2,951,491 -1.38(-5.07%)
Apr 09, 2020 26.21 27.46 26.17 27.21 3,508,364 +1.89(+7.47%)
Apr 08, 2020 24.63 25.49 24.19 25.32 2,861,736 +1.16(+4.79%)
Apr 07, 2020 24.65 25.32 23.96 24.17 3,069,736 +0.87(+3.72%)
Apr 06, 2020 22.72 23.54 22.63 23.30 2,318,501 +1.69(+7.81%)
Apr 03, 2020 22.61 22.73 21.30 21.61 1,385,243 -1.00(-4.42%)
Apr 02, 2020 22.04 23.26 22.01 22.61 2,210,879 +0.37(+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.