S&P Bank ETF SPDR (NY: KBE )

50.04 USD +0.39 (+0.79%)
Official Closing Price Updated: 8:00 PM EDT, Jul 29, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Jul 01, 2021 51.56 51.95 51.35 51.84 2,615,063 +0.52(+1.01%)
Jun 30, 2021 51.05 51.60 51.02 51.32 2,183,658 +0.06(+0.12%)
Jun 29, 2021 52.02 52.38 51.04 51.26 1,889,156 -0.36(-0.70%)
Jun 28, 2021 52.65 52.77 51.34 51.62 2,146,510 -1.24(-2.35%)
Jun 25, 2021 52.56 53.10 52.11 52.86 4,178,478 +0.67(+1.28%)
Jun 24, 2021 51.75 52.34 51.30 52.19 1,823,433 +0.73(+1.42%)
Jun 23, 2021 51.51 51.90 51.40 51.46 2,542,480 +0.12(+0.23%)
Jun 22, 2021 51.39 51.66 50.62 51.34 1,937,372 -0.08(-0.16%)
Jun 21, 2021 50.18 51.48 50.05 51.42 4,209,352 +1.49(+2.98%)
Jun 18, 2021 50.80 51.19 49.84 49.93 7,044,209 -1.69(-3.27%)
Jun 17, 2021 54.41 54.41 51.51 51.62 5,539,276 -2.44(-4.51%)
Jun 16, 2021 53.32 54.34 52.66 54.06 3,771,399 +0.50(+0.93%)
Jun 15, 2021 52.92 54.01 52.61 53.56 9,652,800 +0.70(+1.32%)
Jun 14, 2021 53.68 53.90 52.48 52.86 3,579,589 -0.79(-1.47%)
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%)
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%)
Mar 01, 2021 50.69 51.78 50.69 51.48 3,720,834 +1.75(+3.52%)
Feb 26, 2021 50.69 50.82 49.25 49.73 5,807,100 -1.06(-2.09%)
Feb 25, 2021 52.80 52.91 50.67 50.79 5,020,391 -1.43(-2.74%)
Feb 24, 2021 50.94 52.39 50.94 52.22 4,948,392 +1.47(+2.90%)
Feb 23, 2021 50.71 50.88 50.03 50.75 4,267,146 +0.49(+0.97%)
Feb 22, 2021 49.32 50.60 49.29 50.26 2,583,273 +0.87(+1.76%)
Feb 19, 2021 48.35 49.46 48.26 49.39 1,958,800 +1.39(+2.90%)
Feb 18, 2021 48.05 48.47 47.66 48.00 1,816,331 -0.52(-1.07%)
Feb 17, 2021 48.51 48.94 48.23 48.52 2,762,772 -0.05(-0.10%)
Feb 16, 2021 48.06 48.79 47.92 48.57 1,965,905 +1.10(+2.32%)
Feb 12, 2021 47.13 47.73 46.89 47.47 1,696,500 +0.38(+0.81%)
Feb 11, 2021 47.44 47.71 46.46 47.09 1,405,717 -0.31(-0.65%)
Feb 10, 2021 47.58 47.95 47.13 47.40 1,500,318 +0.03(+0.06%)
Feb 09, 2021 46.89 47.44 46.55 47.37 3,888,353 +0.45(+0.96%)
Feb 08, 2021 46.43 46.94 46.20 46.92 2,811,597 +0.88(+1.91%)
Feb 05, 2021 46.50 46.64 45.73 46.04 2,240,300 -0.07(-0.15%)
Feb 04, 2021 45.02 46.28 45.02 46.11 2,939,052 +1.33(+2.97%)
Feb 03, 2021 44.50 44.84 44.19 44.78 3,032,968 +0.36(+0.81%)
Feb 02, 2021 44.02 44.75 43.85 44.42 2,581,890 +0.93(+2.14%)
Feb 01, 2021 42.98 43.63 42.68 43.49 3,325,503 +0.76(+1.78%)
Jan 29, 2021 43.95 44.12 42.59 42.73 3,786,700 -1.13(-2.58%)
Jan 28, 2021 43.58 44.10 43.44 43.86 3,038,281 +0.75(+1.74%)
Jan 27, 2021 43.75 43.91 43.04 43.11 5,463,695 -1.44(-3.23%)
Jan 26, 2021 45.48 45.68 44.48 44.55 2,065,198 -0.63(-1.39%)
Jan 25, 2021 45.01 45.24 44.15 45.18 2,846,257 -0.26(-0.57%)
Jan 22, 2021 44.59 45.47 44.52 45.44 2,476,800 +0.31(+0.69%)
Jan 21, 2021 46.03 46.13 44.99 45.13 1,769,912 -0.83(-1.81%)
Jan 20, 2021 46.36 46.36 45.64 45.96 2,445,742 -0.35(-0.76%)
Jan 19, 2021 46.39 46.48 45.87 46.31 6,339,603 +0.27(+0.59%)
Jan 15, 2021 46.18 46.59 45.70 46.04 2,976,400 -1.02(-2.17%)
Jan 14, 2021 46.55 47.24 46.30 47.06 2,288,935 +0.91(+1.97%)
Jan 13, 2021 46.42 46.45 45.70 46.15 2,002,228 -0.30(-0.65%)
Jan 12, 2021 46.00 46.73 45.89 46.45 2,467,477 +0.67(+1.46%)
Jan 11, 2021 44.73 45.79 44.41 45.78 2,387,918 +0.56(+1.24%)
Jan 08, 2021 45.96 45.96 44.43 45.22 2,088,000 -0.51(-1.12%)
Jan 07, 2021 45.50 46.17 45.41 45.73 3,007,658 +0.92(+2.05%)
Jan 06, 2021 43.09 45.33 43.09 44.81 6,080,052 +2.89(+6.89%)
Jan 05, 2021 41.33 42.30 41.31 41.92 3,075,237 +0.51(+1.23%)
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.