Skip to main content

S&P Bank ETF SPDR (NY: KBE )

53.29 +0.21 (+0.40%)
Official Closing Price Updated: 6:30 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2021 46.77 47.27 46.74 47.01 2,383,703 +0.05(+0.12%)
Jun 29, 2021 47.65 47.98 46.76 46.96 2,062,221 -0.33(-0.70%)
Jun 28, 2021 48.23 48.34 47.03 47.29 2,343,152 -1.14(-2.35%)
Jun 25, 2021 48.15 48.64 47.74 48.42 4,561,268 +0.61(+1.28%)
Jun 24, 2021 47.41 47.95 46.99 47.81 1,990,477 +0.67(+1.42%)
Jun 23, 2021 47.19 47.54 47.09 47.14 2,775,396 +0.11(+0.23%)
Jun 22, 2021 47.08 47.32 46.37 47.03 2,114,854 -0.07(-0.16%)
Jun 21, 2021 45.97 47.16 45.85 47.10 4,594,971 +1.59(+3.49%)
Jun 18, 2021 46.31 46.67 45.44 45.52 7,726,981 -1.54(-3.27%)
Jun 17, 2021 49.60 49.60 46.96 47.06 6,076,180 -2.22(-4.51%)
Jun 16, 2021 48.61 49.54 48.02 49.28 4,136,948 +0.46(+0.93%)
Jun 15, 2021 48.24 49.24 47.96 48.83 10,588,415 +0.64(+1.32%)
Jun 14, 2021 48.94 49.14 47.84 48.19 3,926,547 -0.72(-1.47%)
Jun 11, 2021 48.85 49.24 48.65 48.91 3,876,442 +0.25(+0.51%)
Jun 10, 2021 50.20 50.30 48.64 48.66 4,555,210 -0.98(-1.98%)
Jun 09, 2021 50.07 50.17 49.53 49.65 1,805,268 -0.70(-1.39%)
Jun 08, 2021 50.03 50.48 49.52 50.35 2,158,851 +0.05(+0.09%)
Jun 07, 2021 50.42 50.49 50.08 50.30 2,237,219 +0.12(+0.24%)
Jun 04, 2021 50.23 50.29 49.59 50.19 1,634,925 -0.02(-0.04%)
Jun 03, 2021 49.98 50.54 49.79 50.20 1,819,585 +0.10(+0.20%)
Jun 02, 2021 50.78 50.81 50.09 50.10 3,124,861 -0.46(-0.90%)
Jun 01, 2021 50.39 50.72 50.30 50.56 2,879,311 +0.44(+0.87%)
May 28, 2021 50.30 50.30 49.47 50.12 1,826,334 -0.04(-0.07%)
May 27, 2021 49.99 50.29 49.78 50.16 2,834,151 +0.76(+1.53%)
May 26, 2021 48.83 49.45 48.54 49.40 2,407,234 +0.75(+1.54%)
May 25, 2021 49.82 50.32 48.59 48.65 2,690,483 -1.05(-2.11%)
May 24, 2021 50.09 50.09 49.43 49.70 5,946,860 -0.20(-0.40%)
May 21, 2021 49.68 50.30 49.53 49.90 2,007,781 +0.56(+1.13%)
May 20, 2021 49.44 49.56 48.71 49.35 1,560,743 -0.09(-0.18%)
May 19, 2021 49.05 49.47 48.33 49.44 2,586,937 -0.26(-0.51%)
May 18, 2021 50.49 50.76 49.67 49.69 2,346,633 -0.84(-1.66%)
May 17, 2021 50.14 50.55 49.72 50.53 2,104,468 +0.26(+0.51%)
May 14, 2021 49.79 50.40 49.47 50.28 3,056,191 +0.83(+1.68%)
May 13, 2021 47.89 49.75 47.78 49.45 4,518,451 +1.56(+3.26%)
May 12, 2021 49.57 49.88 47.80 47.89 5,507,237 -1.24(-2.52%)
May 11, 2021 48.95 49.92 48.80 49.13 3,277,836 -0.46(-0.92%)
May 10, 2021 50.26 50.73 49.57 49.58 1,504,061 -0.49(-0.98%)
May 07, 2021 49.23 50.14 48.94 50.08 2,079,041 +0.07(+0.15%)
May 06, 2021 50.00 50.07 49.14 50.00 5,584,789 +0.04(+0.07%)
May 05, 2021 49.90 50.22 49.26 49.97 1,917,210 +0.17(+0.35%)
May 04, 2021 48.91 49.79 48.46 49.79 2,595,144 +0.61(+1.24%)
May 03, 2021 49.46 49.67 48.75 49.18 1,948,405 +0.29(+0.60%)
Apr 30, 2021 49.27 49.82 48.89 48.89 1,881,339 -0.71(-1.43%)
Apr 29, 2021 49.53 50.01 49.26 49.60 1,912,395 +0.58(+1.19%)
Apr 28, 2021 49.16 49.38 48.87 49.02 2,065,560 -0.03(-0.06%)
Apr 27, 2021 48.70 49.09 48.54 49.05 4,245,767 +0.43(+0.88%)
Apr 26, 2021 48.68 49.28 48.56 48.62 1,588,538 +0.27(+0.57%)
Apr 23, 2021 46.72 48.59 46.64 48.34 2,509,987 +1.66(+3.55%)
Apr 22, 2021 47.35 47.48 46.67 46.69 2,727,792 -0.60(-1.27%)
Apr 21, 2021 46.17 47.37 45.78 47.29 2,334,342 +1.01(+2.19%)
Apr 20, 2021 47.68 47.68 46.03 46.27 3,335,824 -1.70(-3.55%)
Apr 19, 2021 48.13 48.57 47.62 47.98 2,392,556 -0.18(-0.38%)
Apr 16, 2021 48.13 48.47 47.81 48.16 2,088,438 +0.37(+0.78%)
Apr 15, 2021 48.18 48.18 46.90 47.79 3,415,066 -0.15(-0.32%)
Apr 14, 2021 47.39 48.44 47.37 47.94 3,119,199 +0.50(+1.06%)
Apr 13, 2021 48.04 48.07 47.19 47.44 2,415,349 -0.83(-1.72%)
Apr 12, 2021 48.13 48.48 48.05 48.27 2,304,679 +0.29(+0.61%)
Apr 09, 2021 47.83 48.01 47.53 47.98 1,887,920 +0.49(+1.04%)
Apr 08, 2021 47.27 47.59 46.55 47.49 2,124,069 +0.07(+0.15%)
Apr 07, 2021 47.69 47.90 47.19 47.41 2,035,586 -0.16(-0.34%)
Apr 06, 2021 47.63 47.96 47.23 47.58 2,521,748 -0.17(-0.36%)
Apr 05, 2021 48.22 48.44 47.41 47.75 3,618,793 +0.10(+0.21%)
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.