Chronicle Journal: Finance

S&P Bank ETF SPDR (NY: KBE )

48.98 USD -0.23 (-0.47%)
Official Closing Price Updated: 8:00 PM EDT, Jul 27, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 27, 2021 48.71 49.32 48.36 48.98 2,374,413 -0.23(-0.47%)
Jul 26, 2021 48.82 49.67 48.81 49.21 3,536,230 +0.41(+0.84%)
Jul 23, 2021 49.01 49.35 48.43 48.80 1,191,030 +0.27(+0.56%)
Jul 22, 2021 49.43 49.45 48.22 48.53 1,857,225 -1.01(-2.04%)
Jul 21, 2021 48.96 49.88 48.96 49.54 3,025,889 +1.01(+2.08%)
Jul 20, 2021 47.18 49.46 47.03 48.53 11,080,622 +1.33(+2.82%)
Jul 19, 2021 47.65 47.99 46.86 47.20 4,668,133 -1.70(-3.48%)
Jul 16, 2021 50.53 50.53 48.76 48.90 2,265,297 -1.26(-2.51%)
Jul 15, 2021 49.21 50.44 49.00 50.16 2,528,525 +0.49(+0.99%)
Jul 14, 2021 50.08 50.63 49.11 49.67 2,739,652 -0.18(-0.36%)
Jul 13, 2021 50.80 50.82 49.68 49.85 2,657,263 -1.13(-2.22%)
Jul 12, 2021 50.25 51.04 49.70 50.98 2,776,740 +0.28(+0.55%)
Jul 09, 2021 49.74 50.76 49.58 50.70 3,012,245 +1.87(+3.83%)
Jul 08, 2021 48.72 49.43 48.24 48.83 5,378,031 -0.89(-1.79%)
Jul 07, 2021 49.48 50.17 49.31 49.72 4,223,277 -0.22(-0.44%)
Jul 06, 2021 51.12 51.15 49.60 49.94 2,613,730 -1.37(-2.67%)
Jul 02, 2021 51.77 51.95 51.12 51.31 1,655,096 -0.53(-1.02%)
Jul 01, 2021 51.56 51.95 51.35 51.84 2,615,063 +0.52(+1.01%)
Jun 30, 2021 51.05 51.60 51.02 51.32 2,183,658 +0.06(+0.12%)
Jun 29, 2021 52.02 52.38 51.04 51.26 1,889,156 -0.36(-0.70%)
Jun 28, 2021 52.65 52.77 51.34 51.62 2,146,510 -1.24(-2.35%)
Jun 25, 2021 52.56 53.10 52.11 52.86 4,178,478 +0.67(+1.28%)
Jun 24, 2021 51.75 52.34 51.30 52.19 1,823,433 +0.73(+1.42%)
Jun 23, 2021 51.51 51.90 51.40 51.46 2,542,480 +0.12(+0.23%)
Jun 22, 2021 51.39 51.66 50.62 51.34 1,937,372 -0.08(-0.16%)
Jun 21, 2021 50.18 51.48 50.05 51.42 4,209,352 +1.49(+2.98%)
Jun 18, 2021 50.80 51.19 49.84 49.93 7,044,209 -1.69(-3.27%)
Jun 17, 2021 54.41 54.41 51.51 51.62 5,539,276 -2.44(-4.51%)
Jun 16, 2021 53.32 54.34 52.66 54.06 3,771,399 +0.50(+0.93%)
Jun 15, 2021 52.92 54.01 52.61 53.56 9,652,800 +0.70(+1.32%)
Jun 14, 2021 53.68 53.90 52.48 52.86 3,579,589 -0.79(-1.47%)
Jun 11, 2021 53.58 54.01 53.36 53.65 3,533,912 +0.27(+0.51%)
Jun 10, 2021 55.07 55.17 53.35 53.38 4,152,702 -1.08(-1.98%)
Jun 09, 2021 54.92 55.03 54.33 54.46 1,645,751 -0.77(-1.39%)
Jun 08, 2021 54.88 55.38 54.32 55.23 1,968,091 +0.05(+0.09%)
Jun 07, 2021 55.31 55.38 54.93 55.18 2,039,534 +0.13(+0.24%)
Jun 04, 2021 55.10 55.16 54.40 55.05 1,490,460 -0.02(-0.04%)
Jun 03, 2021 54.82 55.44 54.62 55.07 1,658,803 +0.11(+0.20%)
Jun 02, 2021 55.70 55.73 54.94 54.96 2,848,742 -0.50(-0.90%)
Jun 01, 2021 55.27 55.64 55.17 55.46 2,624,889 +0.48(+0.87%)
May 28, 2021 55.17 55.17 54.26 54.98 1,664,956 -0.04(-0.07%)
May 27, 2021 54.83 55.16 54.60 55.02 2,583,720 +0.83(+1.53%)
May 26, 2021 53.56 54.24 53.25 54.19 2,194,526 +0.82(+1.54%)
May 25, 2021 54.65 55.20 53.30 53.37 2,452,747 -1.15(-2.11%)
May 24, 2021 54.94 54.94 54.22 54.52 5,421,383 -0.22(-0.40%)
May 21, 2021 54.50 55.18 54.33 54.74 1,830,370 +0.61(+1.13%)
May 20, 2021 54.23 54.36 53.43 54.13 1,422,833 -0.10(-0.18%)
May 19, 2021 53.80 54.26 53.01 54.23 2,358,350 -0.28(-0.51%)
May 18, 2021 55.38 55.68 54.48 54.51 2,139,280 -0.92(-1.66%)
May 17, 2021 55.00 55.46 54.54 55.43 1,918,513 +0.28(+0.51%)
May 14, 2021 54.62 55.28 54.26 55.15 2,786,140 +0.91(+1.68%)
May 13, 2021 52.53 54.57 52.41 54.24 4,119,191 +1.71(+3.26%)
May 12, 2021 54.38 54.71 52.43 52.53 5,020,606 -1.36(-2.52%)
May 11, 2021 53.69 54.76 53.53 53.89 2,988,200 -0.50(-0.92%)
May 10, 2021 55.13 55.65 54.38 54.39 1,371,159 -0.54(-0.98%)
May 07, 2021 54.00 55.00 53.68 54.93 1,895,333 +0.08(+0.15%)
May 06, 2021 54.85 54.92 53.90 54.85 5,091,306 +0.04(+0.07%)
May 05, 2021 54.74 55.08 54.03 54.81 1,747,802 +0.19(+0.35%)
May 04, 2021 53.65 54.62 53.16 54.62 2,365,832 +0.67(+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.