Skip to main content

S&P Bank ETF SPDR (NY: KBE )

47.07 +0.22 (+0.47%)
Streaming Delayed Price Updated: 1:40 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2021 49.64 50.19 49.25 49.26 1,867,411 -0.72(-1.43%)
Apr 29, 2021 49.90 50.39 49.63 49.97 1,898,237 +0.59(+1.19%)
Apr 28, 2021 49.52 49.75 49.24 49.38 2,050,269 -0.03(-0.06%)
Apr 27, 2021 49.06 49.46 48.91 49.41 4,214,335 +0.43(+0.88%)
Apr 26, 2021 49.04 49.65 48.93 48.98 1,576,778 +0.28(+0.57%)
Apr 23, 2021 47.07 48.95 46.99 48.70 2,491,406 +1.67(+3.55%)
Apr 22, 2021 47.70 47.83 47.01 47.03 2,707,598 -0.61(-1.27%)
Apr 21, 2021 46.52 47.72 46.12 47.64 2,317,061 +1.02(+2.19%)
Apr 20, 2021 48.03 48.03 46.37 46.62 3,311,129 -1.72(-3.55%)
Apr 19, 2021 48.48 48.93 47.98 48.34 2,374,844 -0.18(-0.38%)
Apr 16, 2021 48.49 48.83 48.17 48.52 2,072,978 +0.38(+0.78%)
Apr 15, 2021 48.54 48.54 47.25 48.14 3,389,784 -0.16(-0.32%)
Apr 14, 2021 47.74 48.80 47.72 48.30 3,096,107 +0.51(+1.06%)
Apr 13, 2021 48.40 48.43 47.54 47.80 2,397,468 -0.84(-1.72%)
Apr 12, 2021 48.48 48.84 48.41 48.63 2,287,617 +0.29(+0.61%)
Apr 09, 2021 48.19 48.36 47.89 48.34 1,873,944 +0.50(+1.04%)
Apr 08, 2021 47.62 47.95 46.90 47.84 2,108,344 +0.07(+0.15%)
Apr 07, 2021 48.04 48.25 47.54 47.77 2,020,517 -0.17(-0.34%)
Apr 06, 2021 47.99 48.31 47.58 47.93 2,503,079 -0.17(-0.36%)
Apr 05, 2021 48.58 48.81 47.77 48.11 3,592,003 +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.