Skip to main content

S&P Bank ETF SPDR (NY: KBE )

53.29 +0.21 (+0.40%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2021 47.61 47.97 47.18 47.30 3,247,639 -0.41(-0.86%)
Mar 30, 2021 47.03 47.99 47.03 47.71 4,356,829 +1.02(+2.19%)
Mar 29, 2021 47.31 47.71 46.15 46.69 4,941,161 -1.24(-2.59%)
Mar 26, 2021 47.67 48.11 47.16 47.92 6,963,730 +0.89(+1.90%)
Mar 25, 2021 45.45 47.21 45.03 47.03 3,966,668 +1.29(+2.83%)
Mar 24, 2021 46.49 47.41 45.69 45.74 3,934,143 -0.22(-0.48%)
Mar 23, 2021 46.91 47.33 45.72 45.96 3,710,834 -1.46(-3.08%)
Mar 22, 2021 48.49 48.50 47.09 47.41 4,966,077 -1.44(-2.95%)
Mar 19, 2021 48.71 49.30 47.88 48.85 8,467,640 -0.48(-0.97%)
Mar 18, 2021 49.88 51.19 49.09 49.34 7,122,768 +0.14(+0.28%)
Mar 17, 2021 49.30 49.69 48.64 49.20 4,155,904 +0.34(+0.69%)
Mar 16, 2021 49.29 49.29 48.33 48.86 3,437,202 -0.66(-1.34%)
Mar 15, 2021 50.06 50.06 48.91 49.53 4,005,556 -0.37(-0.74%)
Mar 12, 2021 49.71 50.11 49.45 49.90 4,495,012 +0.87(+1.77%)
Mar 11, 2021 48.71 49.24 48.27 49.03 3,037,954 +0.27(+0.56%)
Mar 10, 2021 47.86 48.81 47.68 48.76 4,102,582 +1.11(+2.32%)
Mar 09, 2021 48.14 48.36 46.65 47.65 4,853,203 -0.74(-1.54%)
Mar 08, 2021 47.83 49.18 47.56 48.39 11,017,250 +1.09(+2.30%)
Mar 05, 2021 47.18 47.49 45.46 47.30 5,041,785 +1.11(+2.39%)
Mar 04, 2021 46.96 47.43 45.40 46.20 5,902,276 -0.64(-1.37%)
Mar 03, 2021 47.00 47.97 46.79 46.84 4,438,785 +0.02(+0.04%)
Mar 02, 2021 46.66 47.21 46.33 46.82 4,437,899 +0.17(+0.37%)
Mar 01, 2021 45.94 46.92 45.94 46.65 4,105,854 +1.59(+3.52%)
Feb 26, 2021 45.94 46.05 44.63 45.07 6,408,000 -0.96(-2.09%)
Feb 25, 2021 47.85 47.95 45.92 46.03 5,539,885 -1.30(-2.74%)
Feb 24, 2021 46.16 47.48 46.16 47.32 5,460,436 +1.33(+2.90%)
Feb 23, 2021 45.95 46.11 45.34 45.99 4,708,696 +0.44(+0.98%)
Feb 22, 2021 44.70 45.86 44.67 45.55 2,850,581 +0.79(+1.76%)
Feb 19, 2021 43.82 44.82 43.73 44.76 2,161,490 +1.26(+2.90%)
Feb 18, 2021 43.54 43.92 43.19 43.50 2,004,279 -0.47(-1.07%)
Feb 17, 2021 43.96 44.35 43.71 43.97 3,048,654 -0.05(-0.10%)
Feb 16, 2021 43.55 44.21 43.43 44.02 2,169,330 +1.00(+2.32%)
Feb 12, 2021 42.71 43.25 42.49 43.02 1,872,048 +0.34(+0.81%)
Feb 11, 2021 42.99 43.24 42.10 42.67 1,551,176 -0.28(-0.65%)
Feb 10, 2021 43.12 43.45 42.71 42.96 1,655,566 +0.03(+0.06%)
Feb 09, 2021 42.49 42.99 42.18 42.93 4,290,707 +0.41(+0.96%)
Feb 08, 2021 42.08 42.54 41.87 42.52 3,102,532 +0.80(+1.91%)
Feb 05, 2021 42.14 42.27 41.44 41.72 2,472,119 -0.06(-0.15%)
Feb 04, 2021 40.80 41.94 40.80 41.79 3,243,175 +1.21(+2.97%)
Feb 03, 2021 40.33 40.64 40.05 40.58 3,346,809 +0.33(+0.81%)
Feb 02, 2021 39.89 40.55 39.74 40.25 2,849,055 +0.84(+2.14%)
Feb 01, 2021 38.95 39.54 38.68 39.41 3,669,615 +0.69(+1.78%)
Jan 29, 2021 39.83 39.98 38.60 38.72 4,178,535 -1.02(-2.58%)
Jan 28, 2021 39.49 39.96 39.37 39.75 3,352,672 +0.68(+1.74%)
Jan 27, 2021 39.65 39.79 39.00 39.07 6,029,060 -1.30(-3.23%)
Jan 26, 2021 41.22 41.40 40.31 40.37 2,278,898 -0.57(-1.39%)
Jan 25, 2021 40.79 41.00 40.01 40.94 3,140,778 -0.24(-0.57%)
Jan 22, 2021 40.41 41.21 40.35 41.18 2,733,091 +0.28(+0.69%)
Jan 21, 2021 41.71 41.80 40.77 40.90 1,953,056 -0.75(-1.81%)
Jan 20, 2021 42.01 42.01 41.36 41.65 2,698,819 -0.32(-0.76%)
Jan 19, 2021 42.04 42.12 41.57 41.97 6,995,605 +0.24(+0.59%)
Jan 15, 2021 41.85 42.22 41.41 41.72 3,284,388 -0.92(-2.17%)
Jan 14, 2021 42.18 42.81 41.96 42.65 2,525,786 +0.82(+1.97%)
Jan 13, 2021 42.07 42.09 41.41 41.82 2,209,412 -0.27(-0.65%)
Jan 12, 2021 41.69 42.35 41.59 42.09 2,722,803 +0.61(+1.46%)
Jan 11, 2021 40.54 41.50 40.25 41.49 2,635,012 +0.51(+1.24%)
Jan 08, 2021 41.65 41.65 40.26 40.98 2,304,059 -0.46(-1.12%)
Jan 07, 2021 41.23 41.84 41.15 41.44 3,318,880 +0.83(+2.05%)
Jan 06, 2021 39.05 41.08 39.05 40.61 6,709,196 +2.62(+6.89%)
Jan 05, 2021 37.45 38.33 37.44 37.99 3,393,452 +0.46(+1.23%)
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.