S&P Bank ETF SPDR (NY: KBE )

53.29 +0.21 (+0.40%)
Official Closing Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 26, 2021 45.94 46.05 44.63 45.07 6,408,000 -0.96(-2.09%)
Feb 25, 2021 47.85 47.95 45.92 46.03 5,539,885 -1.30(-2.74%)
Feb 24, 2021 46.16 47.48 46.16 47.32 5,460,436 +1.33(+2.90%)
Feb 23, 2021 45.95 46.11 45.34 45.99 4,708,696 +0.44(+0.98%)
Feb 22, 2021 44.70 45.86 44.67 45.55 2,850,581 +0.79(+1.76%)
Feb 19, 2021 43.82 44.82 43.73 44.76 2,161,490 +1.26(+2.90%)
Feb 18, 2021 43.54 43.92 43.19 43.50 2,004,279 -0.47(-1.07%)
Feb 17, 2021 43.96 44.35 43.71 43.97 3,048,654 -0.05(-0.10%)
Feb 16, 2021 43.55 44.21 43.43 44.02 2,169,330 +1.00(+2.32%)
Feb 12, 2021 42.71 43.25 42.49 43.02 1,872,048 +0.34(+0.81%)
Feb 11, 2021 42.99 43.24 42.10 42.67 1,551,176 -0.28(-0.65%)
Feb 10, 2021 43.12 43.45 42.71 42.96 1,655,566 +0.03(+0.06%)
Feb 09, 2021 42.49 42.99 42.18 42.93 4,290,707 +0.41(+0.96%)
Feb 08, 2021 42.08 42.54 41.87 42.52 3,102,532 +0.80(+1.91%)
Feb 05, 2021 42.14 42.27 41.44 41.72 2,472,119 -0.06(-0.15%)
Feb 04, 2021 40.80 41.94 40.80 41.79 3,243,175 +1.21(+2.97%)
Feb 03, 2021 40.33 40.64 40.05 40.58 3,346,809 +0.33(+0.81%)
Feb 02, 2021 39.89 40.55 39.74 40.25 2,849,055 +0.84(+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.