S&P Bank ETF SPDR (NY: KBE )

46.85 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2020 28.33 28.48 27.70 28.01 3,883,483 -0.65(-2.27%)
May 28, 2020 30.35 30.35 28.56 28.66 4,000,993 -1.12(-3.77%)
May 27, 2020 29.26 29.82 28.43 29.78 6,390,128 +1.96(+7.04%)
May 26, 2020 26.86 28.16 26.80 27.82 5,966,396 +2.08(+8.10%)
May 22, 2020 26.12 26.31 25.49 25.73 2,415,484 -0.30(-1.16%)
May 21, 2020 26.06 26.44 25.92 26.04 3,351,536 -0.10(-0.37%)
May 20, 2020 25.55 26.23 25.50 26.14 4,614,119 +1.18(+4.71%)
May 19, 2020 25.81 25.89 24.93 24.96 3,099,143 -0.98(-3.78%)
May 18, 2020 24.78 26.12 24.78 25.94 5,050,664 +2.20(+9.26%)
May 15, 2020 23.67 24.08 23.43 23.74 3,216,752 -0.29(-1.22%)
May 14, 2020 22.60 24.14 22.07 24.03 8,136,782 +0.83(+3.57%)
May 13, 2020 24.24 24.40 22.84 23.21 5,322,899 -1.29(-5.27%)
May 12, 2020 25.91 26.04 24.48 24.50 4,806,586 -1.29(-5.01%)
May 11, 2020 26.29 26.30 25.52 25.79 3,649,436 -0.95(-3.56%)
May 08, 2020 26.27 26.84 26.14 26.74 2,106,768 +1.10(+4.27%)
May 07, 2020 25.58 26.49 25.57 25.65 2,892,853 +0.42(+1.66%)
May 06, 2020 26.24 26.32 25.16 25.23 2,676,843 -0.66(-2.55%)
May 05, 2020 26.87 27.19 25.78 25.89 3,267,870 -0.41(-1.56%)
May 04, 2020 26.14 26.39 25.66 26.30 3,495,684 -0.28(-1.07%)
May 01, 2020 27.07 27.15 26.24 26.58 3,480,210 -1.30(-4.66%)
Apr 30, 2020 28.25 28.31 27.52 27.88 5,246,305 -1.03(-3.57%)
Apr 29, 2020 28.25 29.33 28.11 28.91 4,145,152 +1.61(+5.90%)
Apr 28, 2020 27.54 28.09 27.02 27.30 3,324,129 +0.71(+2.68%)
Apr 27, 2020 25.48 26.81 25.26 26.59 3,555,702 +1.54(+6.15%)
Apr 24, 2020 24.66 25.28 24.38 25.05 2,912,304 +0.62(+2.55%)
Apr 23, 2020 24.26 25.01 24.22 24.43 3,332,770 +0.31(+1.29%)
Apr 22, 2020 24.58 24.96 23.98 24.11 2,291,671 +0.05(+0.22%)
Apr 21, 2020 24.17 24.56 23.80 24.06 3,326,692 -0.85(-3.40%)
Apr 20, 2020 24.34 25.53 24.07 24.91 3,258,421 -0.17(-0.67%)
Apr 17, 2020 24.45 25.24 24.30 25.08 6,110,863 +1.91(+8.22%)
Apr 16, 2020 24.03 24.03 22.85 23.17 6,678,354 -0.83(-3.45%)
Apr 15, 2020 24.54 24.54 23.89 24.00 1,763,612 -1.66(-6.46%)
Apr 14, 2020 26.80 26.87 25.22 25.65 3,429,247 -0.37(-1.44%)
Apr 13, 2020 27.55 27.55 25.75 26.03 2,929,696 -1.39(-5.07%)
Apr 09, 2020 26.40 27.67 26.37 27.42 3,482,456 +1.91(+7.47%)
Apr 08, 2020 24.81 25.68 24.37 25.51 2,840,603 +1.17(+4.79%)
Apr 07, 2020 24.84 25.51 24.14 24.35 3,047,067 +0.87(+3.72%)
Apr 06, 2020 22.89 23.72 22.80 23.47 2,301,380 +1.70(+7.81%)
Apr 03, 2020 22.78 22.90 21.46 21.77 1,375,014 -1.01(-4.42%)
Apr 02, 2020 22.20 23.43 22.17 22.78 2,194,553 +0.37(+1.67%)
Apr 01, 2020 22.86 22.89 22.18 22.40 2,726,356 -1.60(-6.68%)
Mar 31, 2020 24.50 24.77 23.59 24.01 1,821,028 -0.65(-2.64%)
Mar 30, 2020 24.67 24.74 23.74 24.66 2,410,935 +0.07(+0.29%)
Mar 27, 2020 24.52 25.38 24.10 24.59 4,279,906 -0.94(-3.70%)
Mar 26, 2020 23.59 25.73 23.59 25.53 4,908,213 +2.07(+8.80%)
Mar 25, 2020 23.55 24.43 22.30 23.46 6,276,028 +0.45(+1.93%)
Mar 24, 2020 21.94 23.10 21.74 23.02 4,194,823 +2.42(+11.76%)
Mar 23, 2020 22.26 22.40 20.09 20.60 5,792,252 -1.87(-8.32%)
Mar 20, 2020 24.30 24.46 22.39 22.46 7,244,664 -1.59(-6.62%)
Mar 19, 2020 22.27 24.47 21.32 24.06 5,556,714 +1.46(+6.46%)
Mar 18, 2020 23.80 24.50 22.06 22.60 3,621,749 -2.82(-11.10%)
Mar 17, 2020 24.51 25.57 23.37 25.42 3,690,855 +1.35(+5.62%)
Mar 16, 2020 24.44 25.37 23.89 24.07 4,562,466 -3.57(-12.90%)
Mar 13, 2020 26.61 27.64 25.40 27.63 5,580,313 +2.87(+11.58%)
Mar 12, 2020 25.00 26.99 24.22 24.77 3,653,929 -2.41(-8.86%)
Mar 11, 2020 28.22 28.58 26.77 27.17 5,515,331 -1.99(-6.83%)
Mar 10, 2020 28.75 29.27 27.45 29.16 2,933,108 +1.79(+6.53%)
Mar 09, 2020 29.01 29.57 27.25 27.38 4,158,609 -4.72(-14.72%)
Mar 06, 2020 31.96 32.95 31.47 32.10 3,326,442 -1.34(-4.00%)
Mar 05, 2020 34.01 34.10 33.01 33.44 3,477,115 -1.69(-4.81%)
Mar 04, 2020 34.87 35.23 33.95 35.13 4,856,379 +0.71(+2.06%)
Mar 03, 2020 35.77 36.16 34.03 34.42 5,862,749 -1.39(-3.88%)
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.