Skip to main content

S&P Bank ETF SPDR (NY: KBE )

47.06 +0.21 (+0.45%)
Streaming Delayed Price Updated: 11:23 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2021 45.98 46.59 45.51 45.65 2,538,085 -0.54(-1.16%)
Jul 29, 2021 46.24 46.64 45.81 46.18 3,242,194 +0.36(+0.79%)
Jul 28, 2021 45.52 46.29 44.98 45.82 3,043,796 +0.62(+1.37%)
Jul 27, 2021 44.96 45.52 44.63 45.20 2,572,725 -0.21(-0.47%)
Jul 26, 2021 45.06 45.84 45.05 45.42 3,831,578 +0.38(+0.84%)
Jul 23, 2021 45.23 45.55 44.70 45.04 1,290,505 +0.25(+0.56%)
Jul 22, 2021 45.62 45.64 44.50 44.79 2,012,341 -0.93(-2.04%)
Jul 21, 2021 45.19 46.04 45.19 45.72 3,278,613 +0.93(+2.08%)
Jul 20, 2021 43.54 45.65 43.40 44.79 12,006,084 +1.23(+2.82%)
Jul 19, 2021 43.98 44.29 43.25 43.56 5,058,019 -1.57(-3.48%)
Jul 16, 2021 46.63 46.63 45.00 45.13 2,454,496 -1.16(-2.51%)
Jul 15, 2021 45.42 46.55 45.22 46.29 2,739,709 +0.45(+0.99%)
Jul 14, 2021 46.22 46.73 45.32 45.84 2,968,469 -0.17(-0.36%)
Jul 13, 2021 46.88 46.90 45.85 46.01 2,879,199 -1.04(-2.22%)
Jul 12, 2021 46.38 47.11 45.87 47.05 3,008,655 +0.26(+0.55%)
Jul 09, 2021 45.91 46.84 45.76 46.79 3,263,830 +1.73(+3.83%)
Jul 08, 2021 44.96 45.62 44.52 45.07 5,827,208 -0.82(-1.79%)
Jul 07, 2021 45.67 46.30 45.51 45.89 4,576,008 -0.20(-0.44%)
Jul 06, 2021 47.18 47.21 45.78 46.09 2,832,030 -1.26(-2.67%)
Jul 02, 2021 47.78 47.95 47.18 47.35 1,793,330 -0.49(-1.02%)
Jul 01, 2021 47.59 47.95 47.39 47.84 2,833,475 +0.48(+1.01%)
Jun 30, 2021 47.11 47.62 47.09 47.36 2,366,038 +0.06(+0.12%)
Jun 29, 2021 48.01 48.34 47.11 47.31 2,046,939 -0.33(-0.70%)
Jun 28, 2021 48.59 48.70 47.38 47.64 2,325,788 -1.14(-2.35%)
Jun 25, 2021 48.51 49.01 48.09 48.79 4,527,467 +0.62(+1.28%)
Jun 24, 2021 47.76 48.31 47.35 48.17 1,975,727 +0.67(+1.42%)
Jun 23, 2021 47.54 47.90 47.44 47.49 2,754,829 +0.11(+0.23%)
Jun 22, 2021 47.43 47.68 46.71 47.38 2,099,182 -0.07(-0.16%)
Jun 21, 2021 46.31 47.51 46.19 47.46 4,560,920 +1.60(+3.49%)
Jun 18, 2021 46.66 47.01 45.77 45.86 7,669,778 -1.55(-3.27%)
Jun 17, 2021 49.97 49.97 47.31 47.41 6,031,198 -2.24(-4.51%)
Jun 16, 2021 48.97 49.91 48.37 49.65 4,106,322 +0.46(+0.93%)
Jun 15, 2021 48.60 49.61 48.32 49.19 10,510,029 +0.64(+1.32%)
Jun 14, 2021 49.30 49.50 48.20 48.55 3,897,478 -0.73(-1.47%)
Jun 11, 2021 49.21 49.60 49.01 49.27 3,847,745 +0.25(+0.51%)
Jun 10, 2021 50.58 50.67 49.00 49.03 4,521,488 -0.99(-1.98%)
Jun 09, 2021 50.44 50.54 49.90 50.02 1,791,904 -0.71(-1.39%)
Jun 08, 2021 50.40 50.86 49.89 50.73 2,142,869 +0.05(+0.09%)
Jun 07, 2021 50.80 50.86 50.45 50.68 2,220,657 +0.12(+0.24%)
Jun 04, 2021 50.61 50.66 49.96 50.56 1,622,822 -0.02(-0.04%)
Jun 03, 2021 50.35 50.91 50.16 50.58 1,806,115 +0.10(+0.20%)
Jun 02, 2021 51.16 51.18 50.46 50.48 3,101,728 -0.46(-0.90%)
Jun 01, 2021 50.76 51.10 50.67 50.94 2,857,995 +0.44(+0.87%)
May 28, 2021 50.67 50.67 49.83 50.50 1,812,814 -0.04(-0.07%)
May 27, 2021 50.36 50.66 50.15 50.53 2,813,170 +0.76(+1.53%)
May 26, 2021 49.19 49.82 48.91 49.77 2,389,413 +0.75(+1.54%)
May 25, 2021 50.19 50.70 48.95 49.02 2,670,566 -1.06(-2.11%)
May 24, 2021 50.46 50.46 49.80 50.07 5,902,835 -0.20(-0.40%)
May 21, 2021 50.05 50.68 49.90 50.28 1,992,918 +0.56(+1.13%)
May 20, 2021 49.81 49.93 49.07 49.72 1,549,189 -0.09(-0.18%)
May 19, 2021 49.41 49.83 48.69 49.81 2,567,786 -0.26(-0.51%)
May 18, 2021 50.86 51.14 50.04 50.06 2,329,261 -0.84(-1.66%)
May 17, 2021 50.51 50.93 50.09 50.91 2,088,888 +0.26(+0.51%)
May 14, 2021 50.16 50.77 49.83 50.65 3,033,566 +0.84(+1.68%)
May 13, 2021 48.25 50.12 48.14 49.82 4,485,001 +1.57(+3.26%)
May 12, 2021 49.94 50.25 48.15 48.25 5,466,467 -1.25(-2.52%)
May 11, 2021 49.31 50.29 49.16 49.49 3,253,570 -0.46(-0.92%)
May 10, 2021 50.63 51.11 49.94 49.95 1,492,926 -0.50(-0.98%)
May 07, 2021 49.60 50.51 49.30 50.45 2,063,650 +0.07(+0.15%)
May 06, 2021 50.38 50.44 49.50 50.38 5,543,445 +0.04(+0.07%)
May 05, 2021 50.28 50.59 49.62 50.34 1,903,017 +0.17(+0.35%)
May 04, 2021 49.27 50.16 48.82 50.16 2,575,932 +0.62(+1.24%)
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.