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 (%)
May 28, 2021 50.67 50.67 49.83 50.50 1,812,814 -0.04(-0.07%)
May 27, 2021 50.36 50.66 50.15 50.53 2,813,170 +0.76(+1.53%)
May 26, 2021 49.19 49.82 48.91 49.77 2,389,413 +0.75(+1.54%)
May 25, 2021 50.19 50.70 48.95 49.02 2,670,566 -1.06(-2.11%)
May 24, 2021 50.46 50.46 49.80 50.07 5,902,835 -0.20(-0.40%)
May 21, 2021 50.05 50.68 49.90 50.28 1,992,918 +0.56(+1.13%)
May 20, 2021 49.81 49.93 49.07 49.72 1,549,189 -0.09(-0.18%)
May 19, 2021 49.41 49.83 48.69 49.81 2,567,786 -0.26(-0.51%)
May 18, 2021 50.86 51.14 50.04 50.06 2,329,261 -0.84(-1.66%)
May 17, 2021 50.51 50.93 50.09 50.91 2,088,888 +0.26(+0.51%)
May 14, 2021 50.16 50.77 49.83 50.65 3,033,566 +0.84(+1.68%)
May 13, 2021 48.25 50.12 48.14 49.82 4,485,001 +1.57(+3.26%)
May 12, 2021 49.94 50.25 48.15 48.25 5,466,467 -1.25(-2.52%)
May 11, 2021 49.31 50.29 49.16 49.49 3,253,570 -0.46(-0.92%)
May 10, 2021 50.63 51.11 49.94 49.95 1,492,926 -0.50(-0.98%)
May 07, 2021 49.60 50.51 49.30 50.45 2,063,650 +0.07(+0.15%)
May 06, 2021 50.38 50.44 49.50 50.38 5,543,445 +0.04(+0.07%)
May 05, 2021 50.28 50.59 49.62 50.34 1,903,017 +0.17(+0.35%)
May 04, 2021 49.27 50.16 48.82 50.16 2,575,932 +0.62(+1.24%)
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.