Skip to main content

S&P Bank ETF SPDR (NY: KBE )

47.02 +0.16 (+0.35%)
Streaming Delayed Price Updated: 1:23 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Mar 01, 2021 46.28 47.27 46.28 47.00 4,075,459 +1.60(+3.52%)
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%)
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.