Skip to main content

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 (%)
Nov 30, 2020 36.02 36.20 34.94 35.00 3,983,787 -1.21(-3.35%)
Nov 27, 2020 36.66 36.66 35.93 36.22 2,315,466 -0.46(-1.26%)
Nov 25, 2020 36.89 36.89 36.22 36.68 2,474,575 -0.54(-1.46%)
Nov 24, 2020 36.16 37.31 36.14 37.22 5,578,307 +1.72(+4.85%)
Nov 23, 2020 35.35 35.71 35.21 35.50 1,713,819 +0.62(+1.77%)
Nov 20, 2020 34.88 35.03 34.53 34.88 1,942,189 -0.34(-0.95%)
Nov 19, 2020 34.93 35.23 34.50 35.22 3,014,466 +0.15(+0.44%)
Nov 18, 2020 35.88 36.16 35.06 35.06 9,452,147 -0.62(-1.73%)
Nov 17, 2020 35.26 35.74 34.76 35.68 3,366,256 -0.12(-0.33%)
Nov 16, 2020 35.65 35.95 35.22 35.80 3,527,029 +1.42(+4.14%)
Nov 13, 2020 33.90 34.59 33.90 34.38 2,034,211 +0.81(+2.40%)
Nov 12, 2020 33.69 33.94 33.13 33.57 6,092,357 -0.69(-2.01%)
Nov 11, 2020 35.31 35.31 33.94 34.26 4,862,601 -0.86(-2.45%)
Nov 10, 2020 34.86 35.41 34.45 35.12 4,641,615 +0.48(+1.39%)
Nov 09, 2020 33.24 35.45 33.24 34.64 15,702,662 +4.12(+13.51%)
Nov 06, 2020 31.40 31.51 30.38 30.52 2,079,230 -0.53(-1.72%)
Nov 05, 2020 30.28 31.30 30.15 31.05 4,300,851 +1.07(+3.57%)
Nov 04, 2020 30.91 30.93 29.71 29.98 4,283,919 -1.70(-5.38%)
Nov 03, 2020 31.43 31.92 31.37 31.68 10,262,031 +0.87(+2.82%)
Nov 02, 2020 30.44 30.98 30.04 30.81 2,477,242 +0.77(+2.56%)
Oct 30, 2020 29.46 30.08 29.40 30.04 2,694,481 +0.43(+1.44%)
Oct 29, 2020 28.90 29.79 28.48 29.62 2,246,993 +0.62(+2.13%)
Oct 28, 2020 28.96 29.53 28.86 29.00 2,654,451 -0.62(-2.08%)
Oct 27, 2020 30.58 30.58 29.60 29.62 2,123,167 -1.08(-3.51%)
Oct 26, 2020 30.86 30.95 30.29 30.70 2,456,915 -0.65(-2.08%)
Oct 23, 2020 31.24 31.61 30.87 31.35 11,580,421 +0.40(+1.29%)
Oct 22, 2020 29.73 31.00 29.73 30.95 2,643,525 +1.22(+4.12%)
Oct 21, 2020 29.74 30.05 29.64 29.73 1,234,104 +0.04(+0.12%)
Oct 20, 2020 29.49 30.23 29.49 29.69 2,615,697 +0.51(+1.74%)
Oct 19, 2020 29.65 29.85 29.15 29.18 2,866,443 -0.27(-0.92%)
Oct 16, 2020 29.52 29.73 29.03 29.45 3,216,605 +0.06(+0.22%)
Oct 15, 2020 28.46 29.44 28.42 29.39 1,741,764 +0.58(+2.01%)
Oct 14, 2020 29.24 29.50 28.78 28.81 2,700,230 -0.42(-1.43%)
Oct 13, 2020 29.97 29.97 29.11 29.23 2,435,238 -0.86(-2.86%)
Oct 12, 2020 29.67 30.13 29.57 30.09 1,475,788 +0.41(+1.37%)
Oct 09, 2020 30.15 30.26 29.51 29.68 1,441,249 -0.21(-0.70%)
Oct 08, 2020 29.62 29.99 29.49 29.89 3,851,023 +0.47(+1.60%)
Oct 07, 2020 29.06 29.76 29.06 29.42 5,578,918 +0.77(+2.69%)
Oct 06, 2020 28.99 29.79 28.56 28.65 8,647,123 -0.04(-0.13%)
Oct 05, 2020 27.98 28.75 27.98 28.68 2,700,353 +1.00(+3.60%)
Oct 02, 2020 26.45 27.81 26.37 27.69 1,891,543 +0.73(+2.72%)
Oct 01, 2020 26.84 27.04 26.50 26.95 1,215,322 +0.26(+0.98%)
Sep 30, 2020 26.50 27.03 26.46 26.69 1,630,048 +0.24(+0.89%)
Sep 29, 2020 26.76 26.76 26.05 26.45 1,565,593 -0.37(-1.39%)
Sep 28, 2020 26.38 27.06 26.38 26.83 2,843,050 +0.92(+3.53%)
Sep 25, 2020 25.47 26.03 25.27 25.91 1,444,780 +0.30(+1.17%)
Sep 24, 2020 25.59 26.17 25.19 25.61 2,029,066 +0.05(+0.18%)
Sep 23, 2020 26.30 26.80 25.53 25.57 2,009,687 -0.59(-2.25%)
Sep 22, 2020 26.60 26.99 25.99 26.16 2,412,413 -0.47(-1.77%)
Sep 21, 2020 27.19 27.44 26.33 26.63 3,826,049 -1.25(-4.48%)
Sep 18, 2020 28.08 28.26 27.75 27.88 1,758,060 -0.26(-0.93%)
Sep 17, 2020 27.80 28.20 27.67 28.14 1,295,223 -0.09(-0.32%)
Sep 16, 2020 27.98 28.68 27.73 28.23 2,287,751 +0.25(+0.90%)
Sep 15, 2020 28.58 28.58 27.88 27.98 1,889,275 -0.50(-1.77%)
Sep 14, 2020 28.04 28.79 27.94 28.48 1,709,246 +0.62(+2.22%)
Sep 11, 2020 27.76 27.98 27.48 27.86 1,901,586 +0.16(+0.58%)
Sep 10, 2020 28.26 28.51 27.66 27.70 2,643,554 -0.47(-1.66%)
Sep 09, 2020 28.50 28.51 27.86 28.16 1,617,007 -0.11(-0.38%)
Sep 08, 2020 29.21 29.22 28.11 28.27 3,683,455 -1.26(-4.26%)
Sep 04, 2020 29.64 29.95 28.98 29.53 4,836,251 +0.57(+1.95%)
Sep 03, 2020 29.13 30.13 28.80 28.96 5,692,269 +0.01(+0.03%)
Sep 02, 2020 28.67 29.09 28.44 28.95 2,323,735 +0.27(+0.94%)
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.