S&P Bank ETF SPDR (NY: KBE )

50.52 USD +0.03 (+0.06%)
Official Closing Price Updated: 8:00 PM EDT, Sep 17, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Apr 01, 2021 51.73 52.28 51.63 52.27 2,754,600 +0.39(+0.75%)
Mar 31, 2021 52.22 52.62 51.75 51.88 2,960,671 -0.45(-0.86%)
Mar 30, 2021 51.59 52.64 51.59 52.33 3,971,851 +1.12(+2.19%)
Mar 29, 2021 51.90 52.33 50.62 51.21 4,504,550 -1.36(-2.59%)
Mar 26, 2021 52.29 52.78 51.73 52.57 6,348,400 +0.98(+1.90%)
Mar 25, 2021 49.85 51.79 49.39 51.59 3,616,165 +1.42(+2.83%)
Mar 24, 2021 51.00 52.01 50.12 50.17 3,586,514 -0.24(-0.48%)
Mar 23, 2021 51.46 51.92 50.15 50.41 3,382,937 -1.60(-3.08%)
Mar 22, 2021 53.19 53.20 51.65 52.01 4,527,264 -1.90(-3.52%)
Mar 19, 2021 53.75 54.40 52.83 53.91 7,673,600 -0.53(-0.97%)
Mar 18, 2021 55.04 56.49 54.17 54.44 6,454,842 +0.15(+0.28%)
Mar 17, 2021 54.40 54.83 53.67 54.29 3,766,191 +0.37(+0.69%)
Mar 16, 2021 54.39 54.39 53.33 53.92 3,114,884 -0.73(-1.34%)
Mar 15, 2021 55.24 55.24 53.97 54.65 3,629,942 -0.41(-0.74%)
Mar 12, 2021 54.85 55.29 54.57 55.06 4,073,500 +0.96(+1.77%)
Mar 11, 2021 53.75 54.34 53.27 54.10 2,753,075 +0.30(+0.56%)
Mar 10, 2021 52.81 53.86 52.61 53.80 3,717,869 +1.22(+2.32%)
Mar 09, 2021 53.12 53.36 51.48 52.58 4,398,102 -0.82(-1.54%)
Mar 08, 2021 52.78 54.27 52.48 53.40 9,984,125 +1.20(+2.30%)
Mar 05, 2021 52.06 52.40 50.16 52.20 4,569,000 +1.22(+2.39%)
Mar 04, 2021 51.82 52.34 50.10 50.98 5,348,800 -0.71(-1.37%)
Mar 03, 2021 51.86 52.93 51.63 51.69 4,022,545 +0.02(+0.04%)
Mar 02, 2021 51.49 52.10 51.12 51.67 4,021,742 +0.19(+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.