Skip to main content

S&P Bank ETF SPDR (NY: KBE )

46.85 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 26, 2021 46.28 46.40 44.96 45.40 6,360,562 -0.97(-2.09%)
Feb 25, 2021 48.21 48.31 46.26 46.37 5,498,874 -1.31(-2.74%)
Feb 24, 2021 46.51 47.83 46.51 47.68 5,420,013 +1.34(+2.90%)
Feb 23, 2021 46.30 46.45 45.68 46.33 4,673,839 +0.45(+0.98%)
Feb 22, 2021 45.03 46.20 45.00 45.89 2,829,479 +0.79(+1.76%)
Feb 19, 2021 44.14 45.15 44.06 45.09 2,145,489 +1.27(+2.90%)
Feb 18, 2021 43.87 44.25 43.51 43.82 1,989,441 -0.47(-1.07%)
Feb 17, 2021 44.29 44.68 44.03 44.30 3,026,086 -0.05(-0.10%)
Feb 16, 2021 43.88 44.54 43.75 44.34 2,153,271 +1.00(+2.32%)
Feb 12, 2021 43.03 43.58 42.81 43.34 1,858,189 +0.35(+0.81%)
Feb 11, 2021 43.31 43.56 42.42 42.99 1,539,693 -0.28(-0.65%)
Feb 10, 2021 43.44 43.78 43.03 43.28 1,643,310 +0.03(+0.06%)
Feb 09, 2021 42.81 43.31 42.50 43.25 4,258,944 +0.41(+0.96%)
Feb 08, 2021 42.39 42.86 42.18 42.84 3,079,564 +0.80(+1.91%)
Feb 05, 2021 42.45 42.58 41.75 42.03 2,453,818 -0.06(-0.15%)
Feb 04, 2021 41.10 42.25 41.10 42.10 3,219,167 +1.21(+2.97%)
Feb 03, 2021 40.63 40.94 40.34 40.88 3,322,034 +0.33(+0.81%)
Feb 02, 2021 40.19 40.86 40.03 40.55 2,827,964 +0.85(+2.14%)
Feb 01, 2021 39.24 39.83 38.97 39.71 3,642,449 +0.69(+1.78%)
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%)
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.