Skip to main content

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 (%)
Oct 29, 2021 51.62 51.84 51.21 51.34 1,885,938 -0.21(-0.41%)
Oct 28, 2021 51.09 51.55 51.00 51.55 1,560,402 +0.72(+1.42%)
Oct 27, 2021 52.18 52.23 50.78 50.83 2,768,510 -1.72(-3.27%)
Oct 26, 2021 53.03 52.54 1,398,859 -0.40(-0.75%)
Oct 25, 2021 53.11 53.28 52.74 52.94 2,359,953 +0.09(+0.18%)
Oct 22, 2021 52.56 53.10 52.39 52.85 1,865,289 +0.39(+0.74%)
Oct 21, 2021 52.80 52.91 52.10 52.46 2,253,716 -0.29(-0.55%)
Oct 20, 2021 51.48 52.78 51.34 52.75 2,897,875 +1.17(+2.27%)
Oct 19, 2021 51.60 51.61 51.08 51.58 3,240,121 +0.13(+0.25%)
Oct 18, 2021 51.25 51.91 51.23 51.45 2,294,906 +0.16(+0.31%)
Oct 15, 2021 51.82 51.96 51.29 51.29 3,116,417 +0.10(+0.20%)
Oct 14, 2021 51.06 51.24 50.57 51.19 2,312,050 +0.68(+1.34%)
Oct 13, 2021 50.64 50.64 49.53 50.51 2,472,998 -0.15(-0.29%)
Oct 12, 2021 50.57 50.87 50.27 50.66 2,203,037 +0.00(+0.00%)
Oct 11, 2021 51.40 51.69 50.65 50.66 1,969,379 -0.46(-0.91%)
Oct 08, 2021 50.79 51.46 50.72 51.12 2,180,921 +0.24(+0.47%)
Oct 07, 2021 50.95 51.33 50.70 50.88 2,517,541 +0.39(+0.77%)
Oct 06, 2021 50.21 50.50 49.33 50.49 2,534,111 -0.10(-0.20%)
Oct 05, 2021 50.59 51.07 50.23 50.59 3,005,108 +0.27(+0.53%)
Oct 04, 2021 50.26 50.90 49.92 50.32 3,454,470 +0.11(+0.22%)
Oct 01, 2021 49.23 50.57 49.10 50.21 2,979,779 +1.13(+2.31%)
Sep 30, 2021 49.92 50.08 49.07 49.08 3,701,282 -0.66(-1.32%)
Sep 29, 2021 49.40 49.93 49.04 49.74 4,342,344 +0.42(+0.85%)
Sep 28, 2021 49.96 50.23 49.17 49.32 3,782,911 -0.45(-0.89%)
Sep 27, 2021 48.60 50.09 48.55 49.77 3,040,899 +1.68(+3.49%)
Sep 24, 2021 47.55 48.40 47.55 48.09 2,141,327 +0.39(+0.82%)
Sep 23, 2021 46.67 48.01 46.49 47.70 2,486,289 +1.57(+3.40%)
Sep 22, 2021 45.96 46.59 45.89 46.13 3,216,097 +0.73(+1.61%)
Sep 21, 2021 45.80 45.97 45.17 45.40 1,687,182 -0.16(-0.35%)
Sep 20, 2021 45.49 45.59 44.76 45.56 3,562,333 -1.07(-2.29%)
Sep 17, 2021 46.64 47.03 46.34 46.63 7,121,020 +0.03(+0.06%)
Sep 16, 2021 47.08 47.33 46.40 46.60 2,455,778 -0.24(-0.51%)
Sep 15, 2021 46.28 46.98 46.20 46.84 2,440,420 +0.66(+1.44%)
Sep 14, 2021 47.26 47.39 45.97 46.17 2,866,579 -1.01(-2.13%)
Sep 13, 2021 46.91 47.35 46.60 47.18 3,527,743 +0.65(+1.39%)
Sep 10, 2021 47.23 47.43 46.50 46.53 2,161,508 -0.50(-1.06%)
Sep 09, 2021 46.79 47.58 46.70 47.03 3,355,845 +0.15(+0.32%)
Sep 08, 2021 47.19 47.36 46.73 46.88 2,091,529 -0.51(-1.07%)
Sep 07, 2021 47.64 48.31 47.36 47.39 3,730,429 -0.22(-0.47%)
Sep 03, 2021 47.83 48.05 47.41 47.61 3,091,986 -0.18(-0.37%)
Sep 02, 2021 47.83 48.17 47.53 47.79 2,267,158 +0.04(+0.08%)
Sep 01, 2021 48.19 48.20 47.37 47.75 2,148,746 -0.36(-0.75%)
Aug 31, 2021 47.85 48.38 47.59 48.11 2,706,429 +0.33(+0.70%)
Aug 30, 2021 48.81 48.91 47.73 47.78 1,938,594 -1.00(-2.04%)
Aug 27, 2021 47.80 48.86 47.71 48.78 2,589,986 +1.13(+2.36%)
Aug 26, 2021 48.36 48.49 47.61 47.65 2,273,072 -0.63(-1.30%)
Aug 25, 2021 48.00 48.79 47.83 48.28 2,208,393 +0.50(+1.04%)
Aug 24, 2021 47.54 47.95 47.31 47.78 1,631,053 +0.35(+0.74%)
Aug 23, 2021 47.40 47.64 47.18 47.43 2,528,778 +0.42(+0.88%)
Aug 20, 2021 46.19 47.05 46.02 47.01 1,756,421 +0.76(+1.64%)
Aug 19, 2021 46.36 46.76 45.87 46.26 3,054,392 -0.65(-1.38%)
Aug 18, 2021 47.19 47.77 46.86 46.90 2,095,403 -0.42(-0.90%)
Aug 17, 2021 47.60 47.90 46.74 47.33 2,299,200 -0.70(-1.46%)
Aug 16, 2021 47.85 48.16 47.35 48.03 2,240,077 -0.24(-0.50%)
Aug 13, 2021 48.74 48.81 48.14 48.27 2,459,093 -0.38(-0.78%)
Aug 12, 2021 48.85 48.94 48.31 48.65 2,234,407 -0.18(-0.36%)
Aug 11, 2021 48.23 48.85 47.71 48.82 2,692,266 +0.78(+1.61%)
Aug 10, 2021 47.48 48.19 47.27 48.05 2,743,989 +0.48(+1.01%)
Aug 09, 2021 47.70 48.10 47.23 47.57 2,573,023 -0.27(-0.56%)
Aug 06, 2021 47.17 48.16 47.07 47.83 4,388,189 +1.37(+2.94%)
Aug 05, 2021 45.92 46.57 45.87 46.47 2,554,980 +0.87(+1.90%)
Aug 04, 2021 45.58 46.22 45.32 45.60 2,276,718 -0.48(-1.04%)
Aug 03, 2021 45.56 46.16 44.66 46.08 3,397,315 +0.73(+1.61%)
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.