S&P Bank ETF SPDR (NY: KBE )

53.65 USD +1.81 (+3.49%)
Official Closing Price Updated: 4:10 PM EDT, Sep 27, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 24, 2021 51.26 52.18 51.26 51.84 1,986,375 +0.42(+0.82%)
Sep 23, 2021 50.31 51.76 50.12 51.42 2,306,374 +1.69(+3.40%)
Sep 22, 2021 49.55 50.22 49.47 49.73 2,983,371 +0.79(+1.61%)
Sep 21, 2021 49.37 49.56 48.70 48.94 1,565,093 -0.17(-0.35%)
Sep 20, 2021 49.04 49.15 48.25 49.11 3,304,553 -1.41(-2.79%)
Sep 17, 2021 50.54 50.96 50.21 50.52 6,572,112 +0.03(+0.06%)
Sep 16, 2021 51.01 51.28 50.28 50.49 2,266,480 -0.26(-0.51%)
Sep 15, 2021 50.14 50.90 50.06 50.75 2,252,306 +0.72(+1.44%)
Sep 14, 2021 51.21 51.35 49.81 50.03 2,645,616 -1.09(-2.13%)
Sep 13, 2021 50.83 51.30 50.49 51.12 3,255,815 +0.70(+1.39%)
Sep 10, 2021 51.18 51.39 50.38 50.42 1,994,893 -0.54(-1.06%)
Sep 09, 2021 50.70 51.55 50.60 50.96 3,097,168 +0.16(+0.31%)
Sep 08, 2021 51.13 51.31 50.63 50.80 1,930,309 -0.55(-1.07%)
Sep 07, 2021 51.62 52.34 51.32 51.35 3,442,878 -0.24(-0.47%)
Sep 03, 2021 51.82 52.06 51.37 51.59 2,853,648 -0.19(-0.37%)
Sep 02, 2021 51.82 52.19 51.50 51.78 2,092,400 +0.04(+0.08%)
Sep 01, 2021 52.22 52.23 51.33 51.74 1,983,115 -0.39(-0.75%)
Aug 31, 2021 51.85 52.42 51.56 52.13 2,497,810 +0.36(+0.70%)
Aug 30, 2021 52.89 52.99 51.71 51.77 1,789,162 -1.08(-2.04%)
Aug 27, 2021 51.79 52.94 51.70 52.85 2,390,343 +1.22(+2.36%)
Aug 26, 2021 52.40 52.54 51.58 51.63 2,097,858 -0.68(-1.30%)
Aug 25, 2021 52.01 52.86 51.82 52.31 2,038,164 +0.54(+1.04%)
Aug 24, 2021 51.51 51.96 51.26 51.77 1,505,327 +0.38(+0.74%)
Aug 23, 2021 51.36 51.62 51.12 51.39 2,333,853 +0.45(+0.88%)
Aug 20, 2021 50.05 50.98 49.86 50.94 1,621,032 +0.82(+1.64%)
Aug 19, 2021 50.23 50.67 49.70 50.12 2,818,951 -0.70(-1.38%)
Aug 18, 2021 51.13 51.76 50.77 50.82 1,933,884 -0.46(-0.90%)
Aug 17, 2021 51.58 51.90 50.64 51.28 2,121,972 -0.76(-1.46%)
Aug 16, 2021 51.85 52.18 51.30 52.04 2,067,406 -0.26(-0.50%)
Aug 13, 2021 52.81 52.89 52.16 52.30 2,269,540 -0.41(-0.78%)
Aug 12, 2021 52.93 53.03 52.34 52.71 2,062,173 -0.19(-0.36%)
Aug 11, 2021 52.26 52.93 51.70 52.90 2,484,739 +0.84(+1.61%)
Aug 10, 2021 51.45 52.22 51.22 52.06 2,532,475 +0.52(+1.01%)
Aug 09, 2021 51.68 52.12 51.18 51.54 2,374,688 -0.29(-0.56%)
Aug 06, 2021 51.11 52.18 51.00 51.83 4,049,936 +1.48(+2.94%)
Aug 05, 2021 49.75 50.46 49.70 50.35 2,358,035 +0.94(+1.90%)
Aug 04, 2021 49.39 50.08 49.11 49.41 2,101,223 -0.52(-1.04%)
Aug 03, 2021 49.37 50.01 48.38 49.93 3,135,441 +0.79(+1.61%)
Aug 02, 2021 49.71 50.85 49.08 49.14 5,847,337 -0.32(-0.65%)
Jul 30, 2021 49.82 50.48 49.31 49.46 2,342,443 -0.58(-1.16%)
Jul 29, 2021 50.10 50.54 49.64 50.04 2,992,277 +0.39(+0.79%)
Jul 28, 2021 49.32 50.16 48.74 49.65 2,809,172 +0.67(+1.37%)
Jul 27, 2021 48.71 49.32 48.36 48.98 2,374,413 -0.23(-0.47%)
Jul 26, 2021 48.82 49.67 48.81 49.21 3,536,230 +0.41(+0.84%)
Jul 23, 2021 49.01 49.35 48.43 48.80 1,191,030 +0.27(+0.56%)
Jul 22, 2021 49.43 49.45 48.22 48.53 1,857,225 -1.01(-2.04%)
Jul 21, 2021 48.96 49.88 48.96 49.54 3,025,889 +1.01(+2.08%)
Jul 20, 2021 47.18 49.46 47.03 48.53 11,080,622 +1.33(+2.82%)
Jul 19, 2021 47.65 47.99 46.86 47.20 4,668,133 -1.70(-3.48%)
Jul 16, 2021 50.53 50.53 48.76 48.90 2,265,297 -1.26(-2.51%)
Jul 15, 2021 49.21 50.44 49.00 50.16 2,528,525 +0.49(+0.99%)
Jul 14, 2021 50.08 50.63 49.11 49.67 2,739,652 -0.18(-0.36%)
Jul 13, 2021 50.80 50.82 49.68 49.85 2,657,263 -1.13(-2.22%)
Jul 12, 2021 50.25 51.04 49.70 50.98 2,776,740 +0.28(+0.55%)
Jul 09, 2021 49.74 50.76 49.58 50.70 3,012,245 +1.87(+3.83%)
Jul 08, 2021 48.72 49.43 48.24 48.83 5,378,031 -0.89(-1.79%)
Jul 07, 2021 49.48 50.17 49.31 49.72 4,223,277 -0.22(-0.44%)
Jul 06, 2021 51.12 51.15 49.60 49.94 2,613,730 -1.37(-2.67%)
Jul 02, 2021 51.77 51.95 51.12 51.31 1,655,096 -0.53(-1.02%)
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.