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 (%)
Jul 30, 2021 45.64 46.24 45.17 45.31 2,557,034 -0.53(-1.16%)
Jul 29, 2021 45.90 46.30 45.47 45.84 3,266,399 +0.36(+0.79%)
Jul 28, 2021 45.18 45.95 44.65 45.48 3,066,520 +0.61(+1.37%)
Jul 27, 2021 44.62 45.18 44.30 44.87 2,591,933 -0.21(-0.47%)
Jul 26, 2021 44.72 45.50 44.71 45.08 3,860,184 +0.38(+0.84%)
Jul 23, 2021 44.90 45.21 44.37 44.70 1,300,140 +0.25(+0.56%)
Jul 22, 2021 45.28 45.30 44.17 44.46 2,027,365 -0.93(-2.04%)
Jul 21, 2021 44.85 45.69 44.85 45.38 3,303,091 +0.93(+2.08%)
Jul 20, 2021 43.22 45.31 43.08 44.46 12,095,719 +1.22(+2.82%)
Jul 19, 2021 43.65 43.96 42.93 43.24 5,095,781 -1.56(-3.48%)
Jul 16, 2021 46.29 46.29 44.67 44.80 2,472,821 -1.15(-2.51%)
Jul 15, 2021 45.08 46.21 44.89 45.95 2,760,163 +0.45(+0.99%)
Jul 14, 2021 45.88 46.38 44.99 45.50 2,990,631 -0.16(-0.36%)
Jul 13, 2021 46.54 46.56 45.51 45.67 2,900,695 -1.04(-2.22%)
Jul 12, 2021 46.03 46.76 45.53 46.70 3,031,117 +0.26(+0.55%)
Jul 09, 2021 45.57 46.50 45.42 46.45 3,288,197 +1.71(+3.83%)
Jul 08, 2021 44.63 45.28 44.19 44.73 5,870,713 -0.82(-1.79%)
Jul 07, 2021 45.33 45.96 45.17 45.55 4,610,171 -0.20(-0.44%)
Jul 06, 2021 46.83 46.86 45.44 45.75 2,853,174 -1.26(-2.67%)
Jul 02, 2021 47.43 47.59 46.83 47.00 1,806,719 -0.49(-1.02%)
Jul 01, 2021 47.23 47.59 47.04 47.49 2,854,629 +0.48(+1.01%)
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%)
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.