Skip to main content

S&P Bank ETF SPDR (NY: KBE )

46.39 +1.17 (+2.59%)
Official Closing Price Updated: 8:00 PM EDT, Jun 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2020 28.86 28.87 28.40 28.43 3,573,001 -0.50(-1.73%)
Aug 28, 2020 29.19 29.24 28.74 28.93 3,315,215 +0.04(+0.12%)
Aug 27, 2020 28.34 29.15 28.34 28.89 2,643,241 +0.53(+1.85%)
Aug 26, 2020 28.95 28.95 28.33 28.37 1,455,270 -0.56(-1.94%)
Aug 25, 2020 29.18 29.47 28.59 28.93 1,809,095 +0.07(+0.25%)
Aug 24, 2020 27.98 28.87 27.72 28.86 4,061,290 +1.10(+3.95%)
Aug 21, 2020 27.80 28.11 27.56 27.76 1,736,691 -0.20(-0.70%)
Aug 20, 2020 28.16 28.27 27.83 27.96 2,058,150 -0.57(-2.00%)
Aug 19, 2020 28.46 28.97 28.30 28.53 1,542,660 +0.09(+0.31%)
Aug 18, 2020 29.15 29.23 28.36 28.44 2,466,612 -0.74(-2.54%)
Aug 17, 2020 29.61 29.64 29.03 29.18 1,583,566 -0.50(-1.68%)
Aug 14, 2020 29.20 29.97 28.98 29.68 2,260,996 +0.32(+1.09%)
Aug 13, 2020 29.60 29.80 29.27 29.36 2,628,582 -0.52(-1.73%)
Aug 12, 2020 30.84 30.85 29.39 29.87 3,066,540 -0.29(-0.98%)
Aug 11, 2020 30.31 30.92 30.02 30.17 4,097,487 +0.59(+1.99%)
Aug 10, 2020 29.20 30.00 29.15 29.58 4,004,193 +0.53(+1.81%)
Aug 07, 2020 27.76 29.08 27.55 29.05 3,597,784 +1.12(+4.02%)
Aug 06, 2020 27.97 28.30 27.81 27.93 1,860,591 -0.17(-0.60%)
Aug 05, 2020 27.76 28.17 27.65 28.10 3,209,692 +0.60(+2.17%)
Aug 04, 2020 27.53 27.64 27.27 27.50 1,596,119 -0.12(-0.45%)
Aug 03, 2020 27.77 27.94 27.38 27.63 2,080,808 -0.07(-0.26%)
Jul 31, 2020 27.80 27.80 27.16 27.70 2,687,485 -0.21(-0.74%)
Jul 30, 2020 27.77 27.93 27.14 27.90 2,156,398 -0.49(-1.73%)
Jul 29, 2020 27.43 28.45 27.31 28.39 2,669,695 +0.97(+3.54%)
Jul 28, 2020 27.37 27.74 27.35 27.42 2,312,770 -0.12(-0.45%)
Jul 27, 2020 28.09 28.09 27.37 27.55 2,354,792 -0.63(-2.25%)
Jul 24, 2020 28.35 28.72 28.13 28.18 2,025,204 -0.12(-0.44%)
Jul 23, 2020 27.65 28.53 27.64 28.30 3,269,126 +0.58(+2.09%)
Jul 22, 2020 27.71 27.92 27.35 27.72 2,087,191 -0.21(-0.77%)
Jul 21, 2020 26.87 27.98 26.87 27.94 2,641,521 +1.36(+5.10%)
Jul 20, 2020 26.83 27.00 26.48 26.58 1,913,849 -0.38(-1.42%)
Jul 17, 2020 27.69 27.83 26.96 26.97 3,200,572 -0.75(-2.70%)
Jul 16, 2020 27.52 28.28 27.22 27.72 2,764,274 -0.09(-0.32%)
Jul 15, 2020 27.06 27.98 26.99 27.80 3,434,485 +1.40(+5.30%)
Jul 14, 2020 26.67 26.86 26.02 26.41 3,538,512 -0.44(-1.63%)
Jul 13, 2020 27.05 27.36 26.20 26.84 4,924,343 +0.31(+1.18%)
Jul 10, 2020 25.30 26.57 25.29 26.53 2,505,537 +1.19(+4.72%)
Jul 09, 2020 26.25 26.32 25.13 25.34 3,709,730 -1.10(-4.15%)
Jul 08, 2020 26.26 26.74 25.83 26.43 2,471,839 +0.12(+0.44%)
Jul 07, 2020 26.97 26.98 26.21 26.32 2,075,782 -0.97(-3.56%)
Jul 06, 2020 27.80 28.19 27.02 27.29 5,308,236 +0.27(+0.99%)
Jul 02, 2020 27.91 28.25 26.91 27.02 2,516,306 -0.05(-0.20%)
Jul 01, 2020 28.22 28.26 26.98 27.07 2,506,072 -1.04(-3.71%)
Jun 30, 2020 27.23 28.30 27.17 28.12 2,066,363 +0.68(+2.47%)
Jun 29, 2020 26.79 27.77 26.69 27.44 5,114,326 +0.97(+3.67%)
Jun 26, 2020 27.54 27.58 26.41 26.47 7,371,907 -1.71(-6.07%)
Jun 25, 2020 27.01 28.22 26.92 28.18 2,962,928 +0.89(+3.27%)
Jun 24, 2020 28.35 28.35 27.09 27.29 4,855,164 -1.51(-5.23%)
Jun 23, 2020 29.57 29.82 28.77 28.79 6,484,509 -0.21(-0.74%)
Jun 22, 2020 28.80 29.27 28.45 29.01 3,546,252 -0.06(-0.22%)
Jun 19, 2020 29.76 29.83 28.43 29.07 8,649,012 -0.25(-0.84%)
Jun 18, 2020 28.85 29.84 28.73 29.32 2,248,675 +0.07(+0.24%)
Jun 17, 2020 30.22 30.25 29.19 29.25 2,811,268 -0.93(-3.08%)
Jun 16, 2020 30.81 30.87 29.30 30.18 4,636,700 +1.00(+3.42%)
Jun 15, 2020 27.59 29.41 27.49 29.18 5,792,972 +0.28(+0.98%)
Jun 12, 2020 29.16 29.33 27.89 28.89 6,986,254 +1.07(+3.84%)
Jun 11, 2020 28.58 29.20 27.75 27.82 7,536,971 -2.79(-9.12%)
Jun 10, 2020 32.47 32.59 30.57 30.62 6,620,800 -2.02(-6.18%)
Jun 09, 2020 32.54 33.11 32.04 32.63 6,028,013 -0.82(-2.46%)
Jun 08, 2020 33.44 33.67 32.74 33.46 8,737,199 +1.05(+3.25%)
Jun 05, 2020 32.98 33.46 32.14 32.40 9,362,447 +1.74(+5.68%)
Jun 04, 2020 29.60 30.69 29.19 30.66 6,796,040 +1.02(+3.43%)
Jun 03, 2020 28.93 29.97 28.91 29.65 4,795,769 +1.42(+5.04%)
Jun 02, 2020 28.65 28.83 27.94 28.22 2,222,443 +0.04(+0.16%)
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.