S&P Bank ETF SPDR (NY: KBE )

33.15 USD +0.47 (+1.44%)
Official Closing Price Updated: 7:59 PM EDT, Oct 30, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2020 32.51 33.19 32.44 33.15 2,442,054 +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%)
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%)
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.