S&P Bank ETF SPDR (NY: KBE )

53.65 USD +0.27 (+0.51%)
Official Closing Price Updated: 8:00 PM EDT, Jun 11, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 11, 2021 53.58 54.01 53.36 53.65 3,533,912 +0.27(+0.51%)
Jun 10, 2021 55.07 55.17 53.35 53.38 4,152,702 -1.08(-1.98%)
Jun 09, 2021 54.92 55.03 54.33 54.46 1,645,751 -0.77(-1.39%)
Jun 08, 2021 54.88 55.38 54.32 55.23 1,968,091 +0.05(+0.09%)
Jun 07, 2021 55.31 55.38 54.93 55.18 2,039,534 +0.13(+0.24%)
Jun 04, 2021 55.10 55.16 54.40 55.05 1,490,460 -0.02(-0.04%)
Jun 03, 2021 54.82 55.44 54.62 55.07 1,658,803 +0.11(+0.20%)
Jun 02, 2021 55.70 55.73 54.94 54.96 2,848,742 -0.50(-0.90%)
Jun 01, 2021 55.27 55.64 55.17 55.46 2,624,889 +0.48(+0.87%)
May 28, 2021 55.17 55.17 54.26 54.98 1,664,956 -0.04(-0.07%)
May 27, 2021 54.83 55.16 54.60 55.02 2,583,720 +0.83(+1.53%)
May 26, 2021 53.56 54.24 53.25 54.19 2,194,526 +0.82(+1.54%)
May 25, 2021 54.65 55.20 53.30 53.37 2,452,747 -1.15(-2.11%)
May 24, 2021 54.94 54.94 54.22 54.52 5,421,383 -0.22(-0.40%)
May 21, 2021 54.50 55.18 54.33 54.74 1,830,370 +0.61(+1.13%)
May 20, 2021 54.23 54.36 53.43 54.13 1,422,833 -0.10(-0.18%)
May 19, 2021 53.80 54.26 53.01 54.23 2,358,350 -0.28(-0.51%)
May 18, 2021 55.38 55.68 54.48 54.51 2,139,280 -0.92(-1.66%)
May 17, 2021 55.00 55.46 54.54 55.43 1,918,513 +0.28(+0.51%)
May 14, 2021 54.62 55.28 54.26 55.15 2,786,140 +0.91(+1.68%)
May 13, 2021 52.53 54.57 52.41 54.24 4,119,191 +1.71(+3.26%)
May 12, 2021 54.38 54.71 52.43 52.53 5,020,606 -1.36(-2.52%)
May 11, 2021 53.69 54.76 53.53 53.89 2,988,200 -0.50(-0.92%)
May 10, 2021 55.13 55.65 54.38 54.39 1,371,159 -0.54(-0.98%)
May 07, 2021 54.00 55.00 53.68 54.93 1,895,333 +0.08(+0.15%)
May 06, 2021 54.85 54.92 53.90 54.85 5,091,306 +0.04(+0.07%)
May 05, 2021 54.74 55.08 54.03 54.81 1,747,802 +0.19(+0.35%)
May 04, 2021 53.65 54.62 53.16 54.62 2,365,832 +0.67(+1.24%)
May 03, 2021 54.25 54.48 53.48 53.95 1,776,240 +0.32(+0.60%)
Apr 30, 2021 54.05 54.65 53.62 53.63 1,715,100 -0.78(-1.43%)
Apr 29, 2021 54.33 54.86 54.04 54.41 1,743,412 +0.64(+1.19%)
Apr 28, 2021 53.92 54.17 53.61 53.77 1,883,043 -0.03(-0.06%)
Apr 27, 2021 53.42 53.85 53.25 53.80 3,870,602 +0.47(+0.88%)
Apr 26, 2021 53.40 54.06 53.27 53.33 1,448,172 +0.30(+0.57%)
Apr 23, 2021 51.25 53.29 51.16 53.03 2,288,200 +1.82(+3.55%)
Apr 22, 2021 51.94 52.08 51.19 51.21 2,486,759 -0.66(-1.27%)
Apr 21, 2021 50.65 51.96 50.22 51.87 2,128,075 +1.11(+2.19%)
Apr 20, 2021 52.30 52.30 50.49 50.76 3,041,064 -1.87(-3.55%)
Apr 19, 2021 52.79 53.28 52.24 52.63 2,181,145 -0.20(-0.38%)
Apr 16, 2021 52.80 53.17 52.45 52.83 1,903,900 +0.41(+0.78%)
Apr 15, 2021 52.85 52.85 51.45 52.42 3,113,304 -0.17(-0.32%)
Apr 14, 2021 51.98 53.13 51.96 52.59 2,843,580 +0.55(+1.06%)
Apr 13, 2021 52.70 52.73 51.76 52.04 2,201,924 -0.91(-1.72%)
Apr 12, 2021 52.79 53.18 52.71 52.95 2,101,033 +0.32(+0.61%)
Apr 09, 2021 52.47 52.66 52.14 52.63 1,721,100 +0.54(+1.04%)
Apr 08, 2021 51.85 52.21 51.06 52.09 1,936,382 +0.08(+0.15%)
Apr 07, 2021 52.31 52.54 51.76 52.01 1,855,718 -0.18(-0.34%)
Apr 06, 2021 52.25 52.60 51.81 52.19 2,298,921 -0.19(-0.36%)
Apr 05, 2021 52.89 53.14 52.01 52.38 3,299,029 +0.11(+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.