Skip to main content

S&P Bank ETF SPDR (NY: KBE )

47.10 +0.25 (+0.53%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2021 49.92 50.08 49.07 49.08 3,701,282 -0.66(-1.32%)
Sep 29, 2021 49.40 49.93 49.04 49.74 4,342,344 +0.42(+0.85%)
Sep 28, 2021 49.96 50.23 49.17 49.32 3,782,911 -0.45(-0.89%)
Sep 27, 2021 48.60 50.09 48.55 49.77 3,040,899 +1.68(+3.49%)
Sep 24, 2021 47.55 48.40 47.55 48.09 2,141,327 +0.39(+0.82%)
Sep 23, 2021 46.67 48.01 46.49 47.70 2,486,289 +1.57(+3.40%)
Sep 22, 2021 45.96 46.59 45.89 46.13 3,216,097 +0.73(+1.61%)
Sep 21, 2021 45.80 45.97 45.17 45.40 1,687,182 -0.16(-0.35%)
Sep 20, 2021 45.49 45.59 44.76 45.56 3,562,333 -1.07(-2.29%)
Sep 17, 2021 46.64 47.03 46.34 46.63 7,121,020 +0.03(+0.06%)
Sep 16, 2021 47.08 47.33 46.40 46.60 2,455,778 -0.24(-0.51%)
Sep 15, 2021 46.28 46.98 46.20 46.84 2,440,420 +0.66(+1.44%)
Sep 14, 2021 47.26 47.39 45.97 46.17 2,866,579 -1.01(-2.13%)
Sep 13, 2021 46.91 47.35 46.60 47.18 3,527,743 +0.65(+1.39%)
Sep 10, 2021 47.23 47.43 46.50 46.53 2,161,508 -0.50(-1.06%)
Sep 09, 2021 46.79 47.58 46.70 47.03 3,355,845 +0.15(+0.32%)
Sep 08, 2021 47.19 47.36 46.73 46.88 2,091,529 -0.51(-1.07%)
Sep 07, 2021 47.64 48.31 47.36 47.39 3,730,429 -0.22(-0.47%)
Sep 03, 2021 47.83 48.05 47.41 47.61 3,091,986 -0.18(-0.37%)
Sep 02, 2021 47.83 48.17 47.53 47.79 2,267,158 +0.04(+0.08%)
Sep 01, 2021 48.19 48.20 47.37 47.75 2,148,746 -0.36(-0.75%)
Aug 31, 2021 47.85 48.38 47.59 48.11 2,706,429 +0.33(+0.70%)
Aug 30, 2021 48.81 48.91 47.73 47.78 1,938,594 -1.00(-2.04%)
Aug 27, 2021 47.80 48.86 47.71 48.78 2,589,986 +1.13(+2.36%)
Aug 26, 2021 48.36 48.49 47.61 47.65 2,273,072 -0.63(-1.30%)
Aug 25, 2021 48.00 48.79 47.83 48.28 2,208,393 +0.50(+1.04%)
Aug 24, 2021 47.54 47.95 47.31 47.78 1,631,053 +0.35(+0.74%)
Aug 23, 2021 47.40 47.64 47.18 47.43 2,528,778 +0.42(+0.88%)
Aug 20, 2021 46.19 47.05 46.02 47.01 1,756,421 +0.76(+1.64%)
Aug 19, 2021 46.36 46.76 45.87 46.26 3,054,392 -0.65(-1.38%)
Aug 18, 2021 47.19 47.77 46.86 46.90 2,095,403 -0.42(-0.90%)
Aug 17, 2021 47.60 47.90 46.74 47.33 2,299,200 -0.70(-1.46%)
Aug 16, 2021 47.85 48.16 47.35 48.03 2,240,077 -0.24(-0.50%)
Aug 13, 2021 48.74 48.81 48.14 48.27 2,459,093 -0.38(-0.78%)
Aug 12, 2021 48.85 48.94 48.31 48.65 2,234,407 -0.18(-0.36%)
Aug 11, 2021 48.23 48.85 47.71 48.82 2,692,266 +0.78(+1.61%)
Aug 10, 2021 47.48 48.19 47.27 48.05 2,743,989 +0.48(+1.01%)
Aug 09, 2021 47.70 48.10 47.23 47.57 2,573,023 -0.27(-0.56%)
Aug 06, 2021 47.17 48.16 47.07 47.83 4,388,189 +1.37(+2.94%)
Aug 05, 2021 45.92 46.57 45.87 46.47 2,554,980 +0.87(+1.90%)
Aug 04, 2021 45.58 46.22 45.32 45.60 2,276,718 -0.48(-1.04%)
Aug 03, 2021 45.56 46.16 44.66 46.08 3,397,315 +0.73(+1.61%)
Aug 02, 2021 45.88 46.93 45.30 45.35 6,335,711 -0.30(-0.65%)
Jul 30, 2021 45.98 46.59 45.51 45.65 2,538,085 -0.54(-1.16%)
Jul 29, 2021 46.24 46.64 45.81 46.18 3,242,194 +0.36(+0.79%)
Jul 28, 2021 45.52 46.29 44.98 45.82 3,043,796 +0.62(+1.37%)
Jul 27, 2021 44.96 45.52 44.63 45.20 2,572,725 -0.21(-0.47%)
Jul 26, 2021 45.06 45.84 45.05 45.42 3,831,578 +0.38(+0.84%)
Jul 23, 2021 45.23 45.55 44.70 45.04 1,290,505 +0.25(+0.56%)
Jul 22, 2021 45.62 45.64 44.50 44.79 2,012,341 -0.93(-2.04%)
Jul 21, 2021 45.19 46.04 45.19 45.72 3,278,613 +0.93(+2.08%)
Jul 20, 2021 43.54 45.65 43.40 44.79 12,006,084 +1.23(+2.82%)
Jul 19, 2021 43.98 44.29 43.25 43.56 5,058,019 -1.57(-3.48%)
Jul 16, 2021 46.63 46.63 45.00 45.13 2,454,496 -1.16(-2.51%)
Jul 15, 2021 45.42 46.55 45.22 46.29 2,739,709 +0.45(+0.99%)
Jul 14, 2021 46.22 46.73 45.32 45.84 2,968,469 -0.17(-0.36%)
Jul 13, 2021 46.88 46.90 45.85 46.01 2,879,199 -1.04(-2.22%)
Jul 12, 2021 46.38 47.11 45.87 47.05 3,008,655 +0.26(+0.55%)
Jul 09, 2021 45.91 46.84 45.76 46.79 3,263,830 +1.73(+3.83%)
Jul 08, 2021 44.96 45.62 44.52 45.07 5,827,208 -0.82(-1.79%)
Jul 07, 2021 45.67 46.30 45.51 45.89 4,576,008 -0.20(-0.44%)
Jul 06, 2021 47.18 47.21 45.78 46.09 2,832,030 -1.26(-2.67%)
Jul 02, 2021 47.78 47.95 47.18 47.35 1,793,330 -0.49(-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.