S&P Bank ETF SPDR (NY: KBE )

40.49 USD -0.58 (-1.41%)
Streaming Delayed Price Updated: 2:08 PM EST, Nov 25, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 24, 2020 39.90 41.17 39.88 41.07 5,055,603 +1.90(+4.85%)
Nov 23, 2020 39.00 39.40 38.85 39.17 1,553,229 +0.68(+1.77%)
Nov 20, 2020 38.49 38.65 38.10 38.49 1,760,200 -0.37(-0.95%)
Nov 19, 2020 38.54 38.88 38.07 38.86 2,732,002 +0.17(+0.44%)
Nov 18, 2020 39.59 39.90 38.68 38.69 8,566,452 -0.68(-1.73%)
Nov 17, 2020 38.91 39.43 38.35 39.37 3,050,828 -0.13(-0.33%)
Nov 16, 2020 39.34 39.67 38.86 39.50 3,196,536 +1.57(+4.14%)
Nov 13, 2020 37.40 38.17 37.40 37.93 1,843,600 +0.89(+2.40%)
Nov 12, 2020 37.17 37.45 36.56 37.04 5,521,485 -0.76(-2.01%)
Nov 11, 2020 38.96 38.96 37.45 37.80 4,406,961 -0.95(-2.45%)
Nov 10, 2020 38.46 39.07 38.01 38.75 4,206,682 +0.53(+1.39%)
Nov 09, 2020 36.68 39.11 36.68 38.22 14,231,275 +4.55(+13.51%)
Nov 06, 2020 34.65 34.77 33.52 33.67 1,884,400 -0.59(-1.72%)
Nov 05, 2020 33.41 34.54 33.27 34.26 3,897,848 +1.18(+3.57%)
Nov 04, 2020 34.11 34.13 32.78 33.08 3,882,503 -1.88(-5.38%)
Nov 03, 2020 34.68 35.22 34.61 34.96 9,300,448 +0.96(+2.82%)
Nov 02, 2020 33.59 34.18 33.15 34.00 2,245,117 +0.85(+2.56%)
Oct 30, 2020 32.51 33.19 32.44 33.15 2,442,000 +0.47(+1.44%)
Oct 29, 2020 31.89 32.88 31.42 32.68 2,036,443 +0.68(+2.12%)
Oct 28, 2020 31.95 32.58 31.84 32.00 2,405,721 -0.68(-2.08%)
Oct 27, 2020 33.74 33.74 32.65 32.68 1,924,220 -1.19(-3.51%)
Oct 26, 2020 34.05 34.15 33.42 33.87 2,226,695 -0.72(-2.08%)
Oct 23, 2020 34.47 34.87 34.06 34.59 10,495,300 +0.44(+1.29%)
Oct 22, 2020 32.80 34.20 32.80 34.15 2,395,819 +1.35(+4.12%)
Oct 21, 2020 32.82 33.16 32.70 32.80 1,118,465 +0.04(+0.12%)
Oct 20, 2020 32.54 33.35 32.54 32.76 2,370,599 +0.56(+1.74%)
Oct 19, 2020 32.72 32.94 32.16 32.20 2,597,849 -0.30(-0.92%)
Oct 16, 2020 32.57 32.80 32.03 32.50 2,915,200 +0.07(+0.22%)
Oct 15, 2020 31.40 32.48 31.36 32.43 1,578,556 +0.64(+2.01%)
Oct 14, 2020 32.26 32.55 31.76 31.79 2,447,211 -0.46(-1.43%)
Oct 13, 2020 33.07 33.07 32.12 32.25 2,207,049 -0.95(-2.86%)
Oct 12, 2020 32.74 33.24 32.63 33.20 1,337,503 +0.45(+1.37%)
Oct 09, 2020 33.27 33.39 32.56 32.75 1,306,200 -0.23(-0.70%)
Oct 08, 2020 32.68 33.09 32.54 32.98 3,490,171 +0.52(+1.60%)
Oct 07, 2020 32.07 32.84 32.07 32.46 5,056,157 +0.85(+2.69%)
Oct 06, 2020 31.99 32.87 31.51 31.61 7,836,861 -0.04(-0.13%)
Oct 05, 2020 30.87 31.72 30.87 31.65 2,447,322 +1.10(+3.60%)
Oct 02, 2020 29.19 30.69 29.10 30.55 1,714,300 +0.81(+2.72%)
Oct 01, 2020 29.61 29.84 29.24 29.74 1,101,443 +0.29(+0.98%)
Sep 30, 2020 29.24 29.83 29.20 29.45 1,477,308 +0.26(+0.89%)
Sep 29, 2020 29.53 29.53 28.75 29.19 1,418,893 -0.41(-1.39%)
Sep 28, 2020 29.11 29.86 29.11 29.60 2,576,648 +1.01(+3.53%)
Sep 25, 2020 28.10 28.72 27.88 28.59 1,309,400 +0.33(+1.17%)
Sep 24, 2020 28.24 28.88 27.79 28.26 1,838,937 +0.05(+0.18%)
Sep 23, 2020 29.02 29.57 28.17 28.21 1,821,374 -0.65(-2.25%)
Sep 22, 2020 29.35 29.78 28.68 28.86 2,186,363 -0.52(-1.77%)
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%)
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.