Skip to main content

S&P Bank ETF SPDR (NY: KBE )

47.10 +0.25 (+0.53%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2021 40.13 40.28 38.88 39.01 4,147,602 -1.03(-2.58%)
Jan 28, 2021 39.79 40.26 39.66 40.04 3,327,853 +0.68(+1.74%)
Jan 27, 2021 39.94 40.09 39.29 39.36 5,984,428 -1.31(-3.23%)
Jan 26, 2021 41.52 41.71 40.61 40.67 2,262,027 -0.58(-1.39%)
Jan 25, 2021 41.09 41.30 40.31 41.25 3,117,527 -0.24(-0.57%)
Jan 22, 2021 40.71 41.52 40.65 41.49 2,712,858 +0.28(+0.69%)
Jan 21, 2021 42.02 42.12 41.08 41.20 1,938,598 -0.76(-1.81%)
Jan 20, 2021 42.33 42.33 41.67 41.96 2,678,840 -0.32(-0.76%)
Jan 19, 2021 42.35 42.44 41.88 42.28 6,943,817 +0.25(+0.59%)
Jan 15, 2021 42.16 42.54 41.72 42.03 3,260,074 -0.93(-2.17%)
Jan 14, 2021 42.50 43.13 42.27 42.97 2,507,088 +0.83(+1.97%)
Jan 13, 2021 42.38 42.41 41.72 42.13 2,193,056 -0.27(-0.65%)
Jan 12, 2021 42.00 42.66 41.90 42.41 2,702,647 +0.61(+1.46%)
Jan 11, 2021 40.84 41.81 40.55 41.80 2,615,505 +0.51(+1.24%)
Jan 08, 2021 41.96 41.96 40.56 41.29 2,287,003 -0.47(-1.12%)
Jan 07, 2021 41.54 42.15 41.46 41.75 3,294,311 +0.84(+2.05%)
Jan 06, 2021 39.34 41.39 39.34 40.91 6,659,529 +2.64(+6.89%)
Jan 05, 2021 37.73 38.62 37.72 38.27 3,368,331 +0.47(+1.23%)
Jan 04, 2021 38.32 38.48 37.22 37.81 3,161,577 -0.37(-0.98%)
Dec 31, 2020 38.18 38.18 38.18 1,634,933 +0.25(+0.65%)
Dec 30, 2020 37.60 38.06 37.51 37.93 1,634,933 +0.47(+1.24%)
Dec 29, 2020 38.15 38.15 37.39 37.47 1,977,689 -0.59(-1.56%)
Dec 28, 2020 38.20 38.44 37.81 38.06 1,846,913 +0.21(+0.55%)
Dec 24, 2020 38.19 38.19 37.50 37.85 1,173,951 -0.22(-0.58%)
Dec 23, 2020 37.25 38.17 37.22 38.07 2,487,464 +1.07(+2.89%)
Dec 22, 2020 37.43 37.51 37.00 37.00 1,413,878 -0.30(-0.81%)
Dec 21, 2020 37.21 37.51 36.71 37.30 5,720,203 +0.28(+0.76%)
Dec 18, 2020 37.54 37.76 36.86 37.02 4,033,335 -0.59(-1.57%)
Dec 17, 2020 37.78 37.78 37.19 37.61 2,221,170 -0.10(-0.26%)
Dec 16, 2020 37.78 37.86 37.40 37.71 3,945,126 +0.07(+0.19%)
Dec 15, 2020 37.17 37.75 36.90 37.64 2,046,670 +0.79(+2.14%)
Dec 14, 2020 37.65 37.74 36.76 36.85 2,602,737 -0.16(-0.44%)
Dec 11, 2020 37.06 37.34 36.76 37.01 2,775,690 -0.44(-1.16%)
Dec 10, 2020 37.04 37.49 36.80 37.45 8,791,821 +0.15(+0.41%)
Dec 09, 2020 37.46 37.71 37.08 37.29 4,949,236 +0.18(+0.49%)
Dec 08, 2020 36.74 37.24 36.72 37.11 2,154,060 -0.05(-0.12%)
Dec 07, 2020 37.03 37.26 36.62 37.16 5,782,197 -0.13(-0.34%)
Dec 04, 2020 36.93 37.31 36.76 37.29 1,957,415 +0.71(+1.93%)
Dec 03, 2020 36.43 36.85 36.15 36.58 1,613,832 +0.16(+0.45%)
Dec 02, 2020 35.76 36.56 35.58 36.41 2,407,272 +0.63(+1.75%)
Dec 01, 2020 35.75 36.23 35.60 35.79 2,419,697 +0.79(+2.25%)
Nov 30, 2020 36.02 36.20 34.94 35.00 3,983,787 -1.21(-3.35%)
Nov 27, 2020 36.66 36.66 35.93 36.22 2,315,466 -0.46(-1.26%)
Nov 25, 2020 36.89 36.89 36.22 36.68 2,474,575 -0.54(-1.46%)
Nov 24, 2020 36.16 37.31 36.14 37.22 5,578,307 +1.72(+4.85%)
Nov 23, 2020 35.35 35.71 35.21 35.50 1,713,819 +0.62(+1.77%)
Nov 20, 2020 34.88 35.03 34.53 34.88 1,942,189 -0.34(-0.95%)
Nov 19, 2020 34.93 35.23 34.50 35.22 3,014,466 +0.15(+0.44%)
Nov 18, 2020 35.88 36.16 35.06 35.06 9,452,147 -0.62(-1.73%)
Nov 17, 2020 35.26 35.74 34.76 35.68 3,366,256 -0.12(-0.33%)
Nov 16, 2020 35.65 35.95 35.22 35.80 3,527,029 +1.42(+4.14%)
Nov 13, 2020 33.90 34.59 33.90 34.38 2,034,211 +0.81(+2.40%)
Nov 12, 2020 33.69 33.94 33.13 33.57 6,092,357 -0.69(-2.01%)
Nov 11, 2020 35.31 35.31 33.94 34.26 4,862,601 -0.86(-2.45%)
Nov 10, 2020 34.86 35.41 34.45 35.12 4,641,615 +0.48(+1.39%)
Nov 09, 2020 33.24 35.45 33.24 34.64 15,702,662 +4.12(+13.51%)
Nov 06, 2020 31.40 31.51 30.38 30.52 2,079,230 -0.53(-1.72%)
Nov 05, 2020 30.28 31.30 30.15 31.05 4,300,851 +1.07(+3.57%)
Nov 04, 2020 30.91 30.93 29.71 29.98 4,283,919 -1.70(-5.38%)
Nov 03, 2020 31.43 31.92 31.37 31.68 10,262,031 +0.87(+2.82%)
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.