S&P Bank ETF SPDR (NY: KBE )

46.85 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 26, 2021 46.28 46.40 44.96 45.40 6,360,562 -0.97(-2.09%)
Feb 25, 2021 48.21 48.31 46.26 46.37 5,498,874 -1.31(-2.74%)
Feb 24, 2021 46.51 47.83 46.51 47.68 5,420,013 +1.34(+2.90%)
Feb 23, 2021 46.30 46.45 45.68 46.33 4,673,839 +0.45(+0.98%)
Feb 22, 2021 45.03 46.20 45.00 45.89 2,829,479 +0.79(+1.76%)
Feb 19, 2021 44.14 45.15 44.06 45.09 2,145,489 +1.27(+2.90%)
Feb 18, 2021 43.87 44.25 43.51 43.82 1,989,441 -0.47(-1.07%)
Feb 17, 2021 44.29 44.68 44.03 44.30 3,026,086 -0.05(-0.10%)
Feb 16, 2021 43.88 44.54 43.75 44.34 2,153,271 +1.00(+2.32%)
Feb 12, 2021 43.03 43.58 42.81 43.34 1,858,189 +0.35(+0.81%)
Feb 11, 2021 43.31 43.56 42.42 42.99 1,539,693 -0.28(-0.65%)
Feb 10, 2021 43.44 43.78 43.03 43.28 1,643,310 +0.03(+0.06%)
Feb 09, 2021 42.81 43.31 42.50 43.25 4,258,944 +0.41(+0.96%)
Feb 08, 2021 42.39 42.86 42.18 42.84 3,079,564 +0.80(+1.91%)
Feb 05, 2021 42.45 42.58 41.75 42.03 2,453,818 -0.06(-0.15%)
Feb 04, 2021 41.10 42.25 41.10 42.10 3,219,167 +1.21(+2.97%)
Feb 03, 2021 40.63 40.94 40.34 40.88 3,322,034 +0.33(+0.81%)
Feb 02, 2021 40.19 40.86 40.03 40.55 2,827,964 +0.85(+2.14%)
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.