Chronicle Journal: Finance

S&P Bank ETF SPDR (NY: KBE )

29.38 USD UNCHANGED
Streaming Delayed Price Updated: 7:00 AM EDT, Sep 22, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 21, 2020 30.00 30.28 29.05 29.38 3,467,537 -1.66(-5.35%)
Sep 18, 2020 31.27 31.47 30.90 31.04 1,578,900 -0.29(-0.93%)
Sep 17, 2020 30.95 31.40 30.81 31.33 1,163,230 -0.10(-0.32%)
Sep 16, 2020 31.15 31.93 30.88 31.43 2,054,612 +0.28(+0.90%)
Sep 15, 2020 31.82 31.82 31.04 31.15 1,696,744 -0.56(-1.77%)
Sep 14, 2020 31.22 32.06 31.11 31.71 1,535,061 +0.69(+2.22%)
Sep 11, 2020 30.91 31.15 30.60 31.02 1,707,800 +0.18(+0.58%)
Sep 10, 2020 31.47 31.75 30.80 30.84 2,374,156 -0.52(-1.66%)
Sep 09, 2020 31.73 31.74 31.02 31.36 1,452,222 -0.12(-0.38%)
Sep 08, 2020 32.52 32.53 31.30 31.48 3,308,083 -1.40(-4.26%)
Sep 04, 2020 33.00 33.35 32.26 32.88 4,343,400 +0.63(+1.95%)
Sep 03, 2020 32.43 33.55 32.06 32.25 5,112,183 +0.01(+0.03%)
Sep 02, 2020 31.92 32.40 31.67 32.24 2,086,929 +0.30(+0.94%)
Sep 01, 2020 31.66 32.22 31.32 31.94 2,424,343 +0.05(+0.16%)
Aug 31, 2020 32.37 32.39 31.86 31.89 3,185,207 -0.56(-1.73%)
Aug 28, 2020 32.74 32.80 32.24 32.45 2,955,400 +0.04(+0.12%)
Aug 27, 2020 31.79 32.70 31.79 32.41 2,356,358 +0.59(+1.85%)
Aug 26, 2020 32.48 32.48 31.77 31.82 1,297,323 -0.63(-1.94%)
Aug 25, 2020 32.73 33.06 32.08 32.45 1,612,746 +0.08(+0.25%)
Aug 24, 2020 31.39 32.38 31.10 32.37 3,620,500 +1.23(+3.95%)
Aug 21, 2020 31.19 31.54 30.92 31.14 1,548,200 -0.22(-0.70%)
Aug 20, 2020 31.59 31.71 31.22 31.36 1,834,770 -0.64(-2.00%)
Aug 19, 2020 31.92 32.50 31.75 32.00 1,375,228 +0.10(+0.31%)
Aug 18, 2020 32.70 32.79 31.81 31.90 2,198,900 -0.83(-2.54%)
Aug 17, 2020 33.21 33.25 32.56 32.73 1,411,695 -0.56(-1.68%)
Aug 14, 2020 32.75 33.62 32.51 33.29 2,015,600 +0.36(+1.09%)
Aug 13, 2020 33.20 33.43 32.84 32.93 2,343,290 -0.58(-1.73%)
Aug 12, 2020 34.59 34.61 32.97 33.51 2,733,715 -0.33(-0.98%)
Aug 11, 2020 34.00 34.68 33.67 33.84 3,652,768 +0.66(+1.99%)
Aug 10, 2020 32.75 33.65 32.70 33.18 3,569,600 +0.59(+1.81%)
Aug 07, 2020 31.14 32.62 30.90 32.59 3,207,300 +1.26(+4.02%)
Aug 06, 2020 31.38 31.74 31.20 31.33 1,658,653 -0.19(-0.60%)
Aug 05, 2020 31.14 31.59 31.02 31.52 2,861,330 +0.67(+2.17%)
Aug 04, 2020 30.88 31.01 30.59 30.85 1,422,885 -0.14(-0.45%)
Aug 03, 2020 31.15 31.34 30.71 30.99 1,854,969 -0.08(-0.26%)
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.