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 (%)
Jun 30, 2021 47.11 47.62 47.09 47.36 2,366,038 +0.06(+0.12%)
Jun 29, 2021 48.01 48.34 47.11 47.31 2,046,939 -0.33(-0.70%)
Jun 28, 2021 48.59 48.70 47.38 47.64 2,325,788 -1.14(-2.35%)
Jun 25, 2021 48.51 49.01 48.09 48.79 4,527,467 +0.62(+1.28%)
Jun 24, 2021 47.76 48.31 47.35 48.17 1,975,727 +0.67(+1.42%)
Jun 23, 2021 47.54 47.90 47.44 47.49 2,754,829 +0.11(+0.23%)
Jun 22, 2021 47.43 47.68 46.71 47.38 2,099,182 -0.07(-0.16%)
Jun 21, 2021 46.31 47.51 46.19 47.46 4,560,920 +1.60(+3.49%)
Jun 18, 2021 46.66 47.01 45.77 45.86 7,669,778 -1.55(-3.27%)
Jun 17, 2021 49.97 49.97 47.31 47.41 6,031,198 -2.24(-4.51%)
Jun 16, 2021 48.97 49.91 48.37 49.65 4,106,322 +0.46(+0.93%)
Jun 15, 2021 48.60 49.61 48.32 49.19 10,510,029 +0.64(+1.32%)
Jun 14, 2021 49.30 49.50 48.20 48.55 3,897,478 -0.73(-1.47%)
Jun 11, 2021 49.21 49.60 49.01 49.27 3,847,745 +0.25(+0.51%)
Jun 10, 2021 50.58 50.67 49.00 49.03 4,521,488 -0.99(-1.98%)
Jun 09, 2021 50.44 50.54 49.90 50.02 1,791,904 -0.71(-1.39%)
Jun 08, 2021 50.40 50.86 49.89 50.73 2,142,869 +0.05(+0.09%)
Jun 07, 2021 50.80 50.86 50.45 50.68 2,220,657 +0.12(+0.24%)
Jun 04, 2021 50.61 50.66 49.96 50.56 1,622,822 -0.02(-0.04%)
Jun 03, 2021 50.35 50.91 50.16 50.58 1,806,115 +0.10(+0.20%)
Jun 02, 2021 51.16 51.18 50.46 50.48 3,101,728 -0.46(-0.90%)
Jun 01, 2021 50.76 51.10 50.67 50.94 2,857,995 +0.44(+0.87%)
May 28, 2021 50.67 50.67 49.83 50.50 1,812,814 -0.04(-0.07%)
May 27, 2021 50.36 50.66 50.15 50.53 2,813,170 +0.76(+1.53%)
May 26, 2021 49.19 49.82 48.91 49.77 2,389,413 +0.75(+1.54%)
May 25, 2021 50.19 50.70 48.95 49.02 2,670,566 -1.06(-2.11%)
May 24, 2021 50.46 50.46 49.80 50.07 5,902,835 -0.20(-0.40%)
May 21, 2021 50.05 50.68 49.90 50.28 1,992,918 +0.56(+1.13%)
May 20, 2021 49.81 49.93 49.07 49.72 1,549,189 -0.09(-0.18%)
May 19, 2021 49.41 49.83 48.69 49.81 2,567,786 -0.26(-0.51%)
May 18, 2021 50.86 51.14 50.04 50.06 2,329,261 -0.84(-1.66%)
May 17, 2021 50.51 50.93 50.09 50.91 2,088,888 +0.26(+0.51%)
May 14, 2021 50.16 50.77 49.83 50.65 3,033,566 +0.84(+1.68%)
May 13, 2021 48.25 50.12 48.14 49.82 4,485,001 +1.57(+3.26%)
May 12, 2021 49.94 50.25 48.15 48.25 5,466,467 -1.25(-2.52%)
May 11, 2021 49.31 50.29 49.16 49.49 3,253,570 -0.46(-0.92%)
May 10, 2021 50.63 51.11 49.94 49.95 1,492,926 -0.50(-0.98%)
May 07, 2021 49.60 50.51 49.30 50.45 2,063,650 +0.07(+0.15%)
May 06, 2021 50.38 50.44 49.50 50.38 5,543,445 +0.04(+0.07%)
May 05, 2021 50.28 50.59 49.62 50.34 1,903,017 +0.17(+0.35%)
May 04, 2021 49.27 50.16 48.82 50.16 2,575,932 +0.62(+1.24%)
May 03, 2021 49.83 50.04 49.12 49.55 1,933,981 +0.29(+0.60%)
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.