Skip to main content

S&P Bank ETF SPDR (NY: KBE )

44.45 -0.31 (-0.69%)
Streaming Delayed Price Updated: 11:04 AM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2019 38.72 38.81 38.09 38.49 2,812,157 -0.46(-1.19%)
Oct 30, 2019 39.33 39.33 38.72 38.95 2,516,530 -0.45(-1.15%)
Oct 29, 2019 39.13 39.56 39.03 39.40 2,165,866 +0.17(+0.42%)
Oct 28, 2019 39.16 39.42 39.07 39.24 3,542,302 +0.32(+0.83%)
Oct 25, 2019 38.47 39.10 38.40 38.91 1,038,947 +0.38(+0.97%)
Oct 24, 2019 38.92 38.92 38.36 38.54 1,227,222 -0.25(-0.65%)
Oct 23, 2019 38.64 38.80 38.48 38.79 1,843,132 +0.10(+0.25%)
Oct 22, 2019 38.48 39.11 38.18 38.70 1,895,175 +0.19(+0.50%)
Oct 21, 2019 38.27 38.68 38.27 38.50 1,788,127 +0.54(+1.42%)
Oct 18, 2019 37.57 38.09 37.57 37.96 769,378 +0.24(+0.65%)
Oct 17, 2019 37.76 37.83 37.46 37.72 1,483,213 +0.05(+0.14%)
Oct 16, 2019 37.79 38.06 37.49 37.67 2,610,675 -0.09(-0.23%)
Oct 15, 2019 37.24 37.98 37.16 37.75 1,777,858 +0.58(+1.57%)
Oct 14, 2019 36.94 37.23 36.74 37.17 1,879,883 +0.02(+0.05%)
Oct 11, 2019 37.03 37.62 37.03 37.15 3,219,006 +0.63(+1.72%)
Oct 10, 2019 36.18 36.74 36.18 36.52 2,188,982 +0.50(+1.38%)
Oct 09, 2019 36.03 36.23 35.79 36.03 722,972 +0.23(+0.63%)
Oct 08, 2019 36.21 36.21 35.76 35.80 1,365,050 -0.85(-2.33%)
Oct 07, 2019 36.66 37.01 36.59 36.66 624,160 -0.13(-0.36%)
Oct 04, 2019 36.39 36.83 36.11 36.79 1,094,673 +0.48(+1.32%)
Oct 03, 2019 36.19 36.31 35.57 36.31 1,868,397 +0.00(+0.00%)
Oct 02, 2019 36.45 36.59 36.03 36.31 2,298,156 -0.47(-1.28%)
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.