Skip to main content

S&P Bank ETF SPDR (NY: KBE )

53.28 +0.20 (+0.38%)
Streaming Delayed Price Updated: 3:48 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Jan 04, 2021 38.03 38.20 36.95 37.53 3,185,157 -0.37(-0.98%)
Dec 31, 2020 37.90 37.90 37.90 1,647,126 +0.24(+0.65%)
Dec 30, 2020 37.32 37.78 37.24 37.65 1,647,126 +0.46(+1.24%)
Dec 29, 2020 37.87 37.87 37.11 37.19 1,992,438 -0.59(-1.56%)
Dec 28, 2020 37.92 38.15 37.53 37.78 1,860,688 +0.21(+0.55%)
Dec 24, 2020 37.91 37.91 37.22 37.57 1,182,706 -0.22(-0.58%)
Dec 23, 2020 36.97 37.89 36.95 37.79 2,506,015 +1.06(+2.89%)
Dec 22, 2020 37.16 37.23 36.73 36.73 1,424,423 -0.30(-0.81%)
Dec 21, 2020 36.94 37.23 36.44 37.03 5,762,864 +0.28(+0.76%)
Dec 18, 2020 37.26 37.48 36.59 36.75 4,063,390 -0.58(-1.57%)
Dec 17, 2020 37.50 37.50 36.92 37.33 2,237,721 -0.10(-0.26%)
Dec 16, 2020 37.50 37.58 37.13 37.43 3,974,524 +0.07(+0.19%)
Dec 15, 2020 36.89 37.47 36.62 37.36 2,061,921 +0.78(+2.14%)
Dec 14, 2020 37.37 37.46 36.49 36.58 2,622,132 -0.16(-0.44%)
Dec 11, 2020 36.78 37.06 36.49 36.74 2,796,374 -0.43(-1.16%)
Dec 10, 2020 36.77 37.21 36.52 37.17 8,857,335 +0.15(+0.41%)
Dec 09, 2020 37.18 37.43 36.81 37.02 4,986,116 +0.18(+0.49%)
Dec 08, 2020 36.47 36.96 36.45 36.84 2,170,111 -0.04(-0.12%)
Dec 07, 2020 36.76 36.98 36.35 36.88 5,825,284 -0.13(-0.34%)
Dec 04, 2020 36.66 37.04 36.49 37.01 1,972,001 +0.70(+1.93%)
Dec 03, 2020 36.16 36.57 35.88 36.31 1,625,857 +0.16(+0.45%)
Dec 02, 2020 35.50 36.29 35.32 36.15 2,425,210 +0.62(+1.75%)
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.