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 (%)
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%)
Apr 01, 2021 47.51 48.02 47.42 48.01 2,999,225 +0.36(+0.75%)
Mar 31, 2021 47.96 48.33 47.53 47.65 3,223,597 -0.41(-0.86%)
Mar 30, 2021 47.38 48.35 47.38 48.06 4,324,576 +1.03(+2.19%)
Mar 29, 2021 47.67 48.06 46.49 47.03 4,904,582 -1.25(-2.59%)
Mar 26, 2021 48.03 48.47 47.51 48.28 6,912,177 +0.90(+1.90%)
Mar 25, 2021 45.78 47.57 45.36 47.38 3,937,303 +1.30(+2.83%)
Mar 24, 2021 46.84 47.76 46.03 46.08 3,905,018 -0.22(-0.48%)
Mar 23, 2021 47.26 47.69 46.06 46.30 3,683,363 -1.47(-3.08%)
Mar 22, 2021 48.85 48.86 47.44 47.77 4,929,313 -1.45(-2.95%)
Mar 19, 2021 49.07 49.67 48.23 49.22 8,404,955 -0.48(-0.97%)
Mar 18, 2021 50.25 51.57 49.46 49.70 7,070,039 +0.14(+0.28%)
Mar 17, 2021 49.67 50.06 49.00 49.57 4,125,138 +0.34(+0.69%)
Mar 16, 2021 49.66 49.66 48.69 49.23 3,411,757 -0.67(-1.34%)
Mar 15, 2021 50.43 50.43 49.27 49.89 3,975,904 -0.37(-0.74%)
Mar 12, 2021 50.08 50.48 49.82 50.27 4,461,737 +0.88(+1.77%)
Mar 11, 2021 49.07 49.61 48.63 49.39 3,015,465 +0.27(+0.56%)
Mar 10, 2021 48.21 49.17 48.03 49.12 4,072,211 +1.11(+2.32%)
Mar 09, 2021 48.50 48.72 47.00 48.00 4,817,276 -0.75(-1.54%)
Mar 08, 2021 48.19 49.55 47.91 48.75 10,935,691 +1.10(+2.30%)
Mar 05, 2021 47.53 47.84 45.80 47.66 5,004,462 +1.11(+2.39%)
Mar 04, 2021 47.31 47.79 45.74 46.54 5,858,583 -0.65(-1.37%)
Mar 03, 2021 47.35 48.32 47.14 47.19 4,405,925 +0.02(+0.04%)
Mar 02, 2021 47.01 47.57 46.67 47.17 4,405,046 +0.17(+0.37%)
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.