S&P Bank ETF SPDR (NY: KBE )

52.20 USD UNCHANGED
Streaming Delayed Price Updated: 4:18 AM EST, Mar 8, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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.