S&P Bank ETF SPDR (NY: KBE )

47.10 +0.25 (+0.53%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2020 38.18 38.18 38.18 1,634,933 +0.25(+0.65%)
Dec 30, 2020 37.60 38.06 37.51 37.93 1,634,933 +0.47(+1.24%)
Dec 29, 2020 38.15 38.15 37.39 37.47 1,977,689 -0.59(-1.56%)
Dec 28, 2020 38.20 38.44 37.81 38.06 1,846,913 +0.21(+0.55%)
Dec 24, 2020 38.19 38.19 37.50 37.85 1,173,951 -0.22(-0.58%)
Dec 23, 2020 37.25 38.17 37.22 38.07 2,487,464 +1.07(+2.89%)
Dec 22, 2020 37.43 37.51 37.00 37.00 1,413,878 -0.30(-0.81%)
Dec 21, 2020 37.21 37.51 36.71 37.30 5,720,203 +0.28(+0.76%)
Dec 18, 2020 37.54 37.76 36.86 37.02 4,033,335 -0.59(-1.57%)
Dec 17, 2020 37.78 37.78 37.19 37.61 2,221,170 -0.10(-0.26%)
Dec 16, 2020 37.78 37.86 37.40 37.71 3,945,126 +0.07(+0.19%)
Dec 15, 2020 37.17 37.75 36.90 37.64 2,046,670 +0.79(+2.14%)
Dec 14, 2020 37.65 37.74 36.76 36.85 2,602,737 -0.16(-0.44%)
Dec 11, 2020 37.06 37.34 36.76 37.01 2,775,690 -0.44(-1.16%)
Dec 10, 2020 37.04 37.49 36.80 37.45 8,791,821 +0.15(+0.41%)
Dec 09, 2020 37.46 37.71 37.08 37.29 4,949,236 +0.18(+0.49%)
Dec 08, 2020 36.74 37.24 36.72 37.11 2,154,060 -0.05(-0.12%)
Dec 07, 2020 37.03 37.26 36.62 37.16 5,782,197 -0.13(-0.34%)
Dec 04, 2020 36.93 37.31 36.76 37.29 1,957,415 +0.71(+1.93%)
Dec 03, 2020 36.43 36.85 36.15 36.58 1,613,832 +0.16(+0.45%)
Dec 02, 2020 35.76 36.56 35.58 36.41 2,407,272 +0.63(+1.75%)
Dec 01, 2020 35.75 36.23 35.60 35.79 2,419,697 +0.79(+2.25%)
Nov 30, 2020 36.02 36.20 34.94 35.00 3,983,787 -1.21(-3.35%)
Nov 27, 2020 36.66 36.66 35.93 36.22 2,315,466 -0.46(-1.26%)
Nov 25, 2020 36.89 36.89 36.22 36.68 2,474,575 -0.54(-1.46%)
Nov 24, 2020 36.16 37.31 36.14 37.22 5,578,307 +1.72(+4.85%)
Nov 23, 2020 35.35 35.71 35.21 35.50 1,713,819 +0.62(+1.77%)
Nov 20, 2020 34.88 35.03 34.53 34.88 1,942,189 -0.34(-0.95%)
Nov 19, 2020 34.93 35.23 34.50 35.22 3,014,466 +0.15(+0.44%)
Nov 18, 2020 35.88 36.16 35.06 35.06 9,452,147 -0.62(-1.73%)
Nov 17, 2020 35.26 35.74 34.76 35.68 3,366,256 -0.12(-0.33%)
Nov 16, 2020 35.65 35.95 35.22 35.80 3,527,029 +1.42(+4.14%)
Nov 13, 2020 33.90 34.59 33.90 34.38 2,034,211 +0.81(+2.40%)
Nov 12, 2020 33.69 33.94 33.13 33.57 6,092,357 -0.69(-2.01%)
Nov 11, 2020 35.31 35.31 33.94 34.26 4,862,601 -0.86(-2.45%)
Nov 10, 2020 34.86 35.41 34.45 35.12 4,641,615 +0.48(+1.39%)
Nov 09, 2020 33.24 35.45 33.24 34.64 15,702,662 +4.12(+13.51%)
Nov 06, 2020 31.40 31.51 30.38 30.52 2,079,230 -0.53(-1.72%)
Nov 05, 2020 30.28 31.30 30.15 31.05 4,300,851 +1.07(+3.57%)
Nov 04, 2020 30.91 30.93 29.71 29.98 4,283,919 -1.70(-5.38%)
Nov 03, 2020 31.43 31.92 31.37 31.68 10,262,031 +0.87(+2.82%)
Nov 02, 2020 30.44 30.98 30.04 30.81 2,477,242 +0.77(+2.56%)
Oct 30, 2020 29.46 30.08 29.40 30.04 2,694,481 +0.43(+1.44%)
Oct 29, 2020 28.90 29.79 28.48 29.62 2,246,993 +0.62(+2.13%)
Oct 28, 2020 28.96 29.53 28.86 29.00 2,654,451 -0.62(-2.08%)
Oct 27, 2020 30.58 30.58 29.60 29.62 2,123,167 -1.08(-3.51%)
Oct 26, 2020 30.86 30.95 30.29 30.70 2,456,915 -0.65(-2.08%)
Oct 23, 2020 31.24 31.61 30.87 31.35 11,580,421 +0.40(+1.29%)
Oct 22, 2020 29.73 31.00 29.73 30.95 2,643,525 +1.22(+4.12%)
Oct 21, 2020 29.74 30.05 29.64 29.73 1,234,104 +0.04(+0.12%)
Oct 20, 2020 29.49 30.23 29.49 29.69 2,615,697 +0.51(+1.74%)
Oct 19, 2020 29.65 29.85 29.15 29.18 2,866,443 -0.27(-0.92%)
Oct 16, 2020 29.52 29.73 29.03 29.45 3,216,605 +0.06(+0.22%)
Oct 15, 2020 28.46 29.44 28.42 29.39 1,741,764 +0.58(+2.01%)
Oct 14, 2020 29.24 29.50 28.78 28.81 2,700,230 -0.42(-1.43%)
Oct 13, 2020 29.97 29.97 29.11 29.23 2,435,238 -0.86(-2.86%)
Oct 12, 2020 29.67 30.13 29.57 30.09 1,475,788 +0.41(+1.37%)
Oct 09, 2020 30.15 30.26 29.51 29.68 1,441,249 -0.21(-0.70%)
Oct 08, 2020 29.62 29.99 29.49 29.89 3,851,023 +0.47(+1.60%)
Oct 07, 2020 29.06 29.76 29.06 29.42 5,578,918 +0.77(+2.69%)
Oct 06, 2020 28.99 29.79 28.56 28.65 8,647,123 -0.04(-0.13%)
Oct 05, 2020 27.98 28.75 27.98 28.68 2,700,353 +1.00(+3.60%)
Oct 02, 2020 26.45 27.81 26.37 27.69 1,891,543 +0.73(+2.72%)
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.