S&P Bank ETF SPDR (NY: KBE )

52.83 USD +0.41 (+0.78%)
Official Closing Price Updated: 7:59 PM EDT, Apr 16, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2020 41.82 41.82 41.82 1,492,670 +0.27(+0.65%)
Dec 30, 2020 41.18 41.69 41.09 41.55 1,492,670 +0.51(+1.24%)
Dec 29, 2020 41.79 41.79 40.95 41.04 1,805,601 -0.65(-1.56%)
Dec 28, 2020 41.84 42.10 41.41 41.69 1,686,205 +0.23(+0.55%)
Dec 24, 2020 41.83 41.83 41.07 41.46 1,071,800 -0.24(-0.58%)
Dec 23, 2020 40.80 41.81 40.77 41.70 2,271,018 +1.17(+2.89%)
Dec 22, 2020 41.00 41.08 40.53 40.53 1,290,850 -0.33(-0.81%)
Dec 21, 2020 40.76 41.08 40.21 40.86 5,222,461 +0.01(+0.02%)
Dec 18, 2020 41.42 41.66 40.67 40.85 3,655,400 -0.65(-1.57%)
Dec 17, 2020 41.69 41.69 41.04 41.50 2,013,040 -0.11(-0.26%)
Dec 16, 2020 41.69 41.77 41.27 41.61 3,575,456 +0.08(+0.19%)
Dec 15, 2020 41.01 41.65 40.71 41.53 1,854,891 +0.87(+2.14%)
Dec 14, 2020 41.54 41.64 40.56 40.66 2,358,853 -0.18(-0.44%)
Dec 11, 2020 40.89 41.20 40.56 40.84 2,515,600 -0.48(-1.16%)
Dec 10, 2020 40.87 41.37 40.60 41.32 7,968,001 +0.17(+0.41%)
Dec 09, 2020 41.33 41.61 40.92 41.15 4,485,478 +0.20(+0.49%)
Dec 08, 2020 40.54 41.09 40.52 40.95 1,952,218 -0.05(-0.12%)
Dec 07, 2020 40.86 41.11 40.41 41.00 5,240,388 -0.14(-0.34%)
Dec 04, 2020 40.75 41.17 40.56 41.14 1,774,000 +0.78(+1.93%)
Dec 03, 2020 40.20 40.65 39.89 40.36 1,462,611 +0.18(+0.45%)
Dec 02, 2020 39.46 40.34 39.26 40.18 2,181,704 +0.69(+1.75%)
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.