S&P Bank ETF SPDR (NY: KBE )

52.83 USD +0.41 (+0.78%)
Official Closing Price Updated: 4:11 PM EDT, Apr 16, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 15, 2021 52.85 52.85 51.45 52.42 3,113,304 -0.17(-0.32%)
Apr 14, 2021 51.98 53.13 51.96 52.59 2,843,580 +0.55(+1.06%)
Apr 13, 2021 52.70 52.73 51.76 52.04 2,201,924 -0.91(-1.72%)
Apr 12, 2021 52.79 53.18 52.71 52.95 2,101,033 +0.32(+0.61%)
Apr 09, 2021 52.47 52.66 52.14 52.63 1,721,100 +0.54(+1.04%)
Apr 08, 2021 51.85 52.21 51.06 52.09 1,936,382 +0.08(+0.15%)
Apr 07, 2021 52.31 52.54 51.76 52.01 1,855,718 -0.18(-0.34%)
Apr 06, 2021 52.25 52.60 51.81 52.19 2,298,921 -0.19(-0.36%)
Apr 05, 2021 52.89 53.14 52.01 52.38 3,299,029 +0.11(+0.21%)
Apr 01, 2021 51.73 52.28 51.63 52.27 2,754,600 +0.39(+0.75%)
Mar 31, 2021 52.22 52.62 51.75 51.88 2,960,671 -0.45(-0.86%)
Mar 30, 2021 51.59 52.64 51.59 52.33 3,971,851 +1.12(+2.19%)
Mar 29, 2021 51.90 52.33 50.62 51.21 4,504,550 -1.36(-2.59%)
Mar 26, 2021 52.29 52.78 51.73 52.57 6,348,400 +0.98(+1.90%)
Mar 25, 2021 49.85 51.79 49.39 51.59 3,616,165 +1.42(+2.83%)
Mar 24, 2021 51.00 52.01 50.12 50.17 3,586,514 -0.24(-0.48%)
Mar 23, 2021 51.46 51.92 50.15 50.41 3,382,937 -1.60(-3.08%)
Mar 22, 2021 53.19 53.20 51.65 52.01 4,527,264 -1.90(-3.52%)
Mar 19, 2021 53.75 54.40 52.83 53.91 7,673,600 -0.53(-0.97%)
Mar 18, 2021 55.04 56.49 54.17 54.44 6,454,842 +0.15(+0.28%)
Mar 17, 2021 54.40 54.83 53.67 54.29 3,766,191 +0.37(+0.69%)
Mar 16, 2021 54.39 54.39 53.33 53.92 3,114,884 -0.73(-1.34%)
Mar 15, 2021 55.24 55.24 53.97 54.65 3,629,942 -0.41(-0.74%)
Mar 12, 2021 54.85 55.29 54.57 55.06 4,073,500 +0.96(+1.77%)
Mar 11, 2021 53.75 54.34 53.27 54.10 2,753,075 +0.30(+0.56%)
Mar 10, 2021 52.81 53.86 52.61 53.80 3,717,869 +1.22(+2.32%)
Mar 09, 2021 53.12 53.36 51.48 52.58 4,398,102 -0.82(-1.54%)
Mar 08, 2021 52.78 54.27 52.48 53.40 9,984,125 +1.20(+2.30%)
Mar 05, 2021 52.06 52.40 50.16 52.20 4,569,000 +1.22(+2.39%)
Mar 04, 2021 51.82 52.34 50.10 50.98 5,348,800 -0.71(-1.37%)
Mar 03, 2021 51.86 52.93 51.63 51.69 4,022,545 +0.02(+0.04%)
Mar 02, 2021 51.49 52.10 51.12 51.67 4,021,742 +0.19(+0.37%)
Mar 01, 2021 50.69 51.78 50.69 51.48 3,720,834 +1.75(+3.52%)
Feb 26, 2021 50.69 50.82 49.25 49.73 5,807,100 -1.06(-2.09%)
Feb 25, 2021 52.80 52.91 50.67 50.79 5,020,391 -1.43(-2.74%)
Feb 24, 2021 50.94 52.39 50.94 52.22 4,948,392 +1.47(+2.90%)
Feb 23, 2021 50.71 50.88 50.03 50.75 4,267,146 +0.49(+0.97%)
Feb 22, 2021 49.32 50.60 49.29 50.26 2,583,273 +0.87(+1.76%)
Feb 19, 2021 48.35 49.46 48.26 49.39 1,958,800 +1.39(+2.90%)
Feb 18, 2021 48.05 48.47 47.66 48.00 1,816,331 -0.52(-1.07%)
Feb 17, 2021 48.51 48.94 48.23 48.52 2,762,772 -0.05(-0.10%)
Feb 16, 2021 48.06 48.79 47.92 48.57 1,965,905 +1.10(+2.32%)
Feb 12, 2021 47.13 47.73 46.89 47.47 1,696,500 +0.38(+0.81%)
Feb 11, 2021 47.44 47.71 46.46 47.09 1,405,717 -0.31(-0.65%)
Feb 10, 2021 47.58 47.95 47.13 47.40 1,500,318 +0.03(+0.06%)
Feb 09, 2021 46.89 47.44 46.55 47.37 3,888,353 +0.45(+0.96%)
Feb 08, 2021 46.43 46.94 46.20 46.92 2,811,597 +0.88(+1.91%)
Feb 05, 2021 46.50 46.64 45.73 46.04 2,240,300 -0.07(-0.15%)
Feb 04, 2021 45.02 46.28 45.02 46.11 2,939,052 +1.33(+2.97%)
Feb 03, 2021 44.50 44.84 44.19 44.78 3,032,968 +0.36(+0.81%)
Feb 02, 2021 44.02 44.75 43.85 44.42 2,581,890 +0.93(+2.14%)
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.