S&P Bank ETF SPDR (NY: KBE )

54.79 USD -1.85 (-3.27%)
Official Closing Price Updated: 4:10 PM EDT, Oct 27, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 27, 2021 56.25 56.30 54.74 54.79 2,568,172 -1.85(-3.27%)
Oct 26, 2021 57.17 56.64 1,297,634 -0.43(-0.75%)
Oct 25, 2021 57.25 57.44 56.85 57.07 2,189,180 +0.10(+0.18%)
Oct 22, 2021 56.66 57.24 56.48 56.97 1,730,312 +0.42(+0.74%)
Oct 21, 2021 56.92 57.04 56.16 56.55 2,090,631 -0.31(-0.55%)
Oct 20, 2021 55.50 56.90 55.34 56.86 2,688,177 +1.26(+2.27%)
Oct 19, 2021 55.62 55.64 55.06 55.60 3,005,657 +0.14(+0.25%)
Oct 18, 2021 55.25 55.96 55.23 55.46 2,128,840 +0.17(+0.31%)
Oct 15, 2021 55.86 56.01 55.29 55.29 2,890,905 +0.11(+0.20%)
Oct 14, 2021 55.04 55.24 54.52 55.18 2,144,744 +0.73(+1.34%)
Oct 13, 2021 54.59 54.59 53.39 54.45 2,294,045 -0.16(-0.29%)
Oct 12, 2021 54.52 54.84 54.19 54.61 2,043,619 +0.00(+0.00%)
Oct 11, 2021 55.41 55.72 54.60 54.61 1,826,870 -0.50(-0.91%)
Oct 08, 2021 54.75 55.47 54.68 55.11 2,023,104 +0.26(+0.47%)
Oct 07, 2021 54.92 55.33 54.65 54.85 2,335,365 +0.42(+0.77%)
Oct 06, 2021 54.13 54.44 53.17 54.43 2,350,736 -0.11(-0.20%)
Oct 05, 2021 54.54 55.05 54.15 54.54 2,787,650 +0.29(+0.53%)
Oct 04, 2021 54.18 54.87 53.81 54.25 3,204,495 +0.12(+0.22%)
Oct 01, 2021 53.07 54.51 52.93 54.13 2,764,154 +1.22(+2.31%)
Sep 30, 2021 53.81 53.99 52.90 52.91 3,433,447 -0.71(-1.32%)
Sep 29, 2021 53.25 53.82 52.87 53.62 4,028,120 +0.45(+0.85%)
Sep 28, 2021 53.86 54.15 53.01 53.17 3,509,169 -0.48(-0.89%)
Sep 27, 2021 52.39 53.99 52.34 53.65 2,820,851 +1.81(+3.49%)
Sep 24, 2021 51.26 52.18 51.26 51.84 1,986,375 +0.42(+0.82%)
Sep 23, 2021 50.31 51.76 50.12 51.42 2,306,374 +1.69(+3.40%)
Sep 22, 2021 49.55 50.22 49.47 49.73 2,983,371 +0.79(+1.61%)
Sep 21, 2021 49.37 49.56 48.70 48.94 1,565,093 -0.17(-0.35%)
Sep 20, 2021 49.04 49.15 48.25 49.11 3,304,553 -1.41(-2.79%)
Sep 17, 2021 50.54 50.96 50.21 50.52 6,572,112 +0.03(+0.06%)
Sep 16, 2021 51.01 51.28 50.28 50.49 2,266,480 -0.26(-0.51%)
Sep 15, 2021 50.14 50.90 50.06 50.75 2,252,306 +0.72(+1.44%)
Sep 14, 2021 51.21 51.35 49.81 50.03 2,645,616 -1.09(-2.13%)
Sep 13, 2021 50.83 51.30 50.49 51.12 3,255,815 +0.70(+1.39%)
Sep 10, 2021 51.18 51.39 50.38 50.42 1,994,893 -0.54(-1.06%)
Sep 09, 2021 50.70 51.55 50.60 50.96 3,097,168 +0.16(+0.31%)
Sep 08, 2021 51.13 51.31 50.63 50.80 1,930,309 -0.55(-1.07%)
Sep 07, 2021 51.62 52.34 51.32 51.35 3,442,878 -0.24(-0.47%)
Sep 03, 2021 51.82 52.06 51.37 51.59 2,853,648 -0.19(-0.37%)
Sep 02, 2021 51.82 52.19 51.50 51.78 2,092,400 +0.04(+0.08%)
Sep 01, 2021 52.22 52.23 51.33 51.74 1,983,115 -0.39(-0.75%)
Aug 31, 2021 51.85 52.42 51.56 52.13 2,497,810 +0.36(+0.70%)
Aug 30, 2021 52.89 52.99 51.71 51.77 1,789,162 -1.08(-2.04%)
Aug 27, 2021 51.79 52.94 51.70 52.85 2,390,343 +1.22(+2.36%)
Aug 26, 2021 52.40 52.54 51.58 51.63 2,097,858 -0.68(-1.30%)
Aug 25, 2021 52.01 52.86 51.82 52.31 2,038,164 +0.54(+1.04%)
Aug 24, 2021 51.51 51.96 51.26 51.77 1,505,327 +0.38(+0.74%)
Aug 23, 2021 51.36 51.62 51.12 51.39 2,333,853 +0.45(+0.88%)
Aug 20, 2021 50.05 50.98 49.86 50.94 1,621,032 +0.82(+1.64%)
Aug 19, 2021 50.23 50.67 49.70 50.12 2,818,951 -0.70(-1.38%)
Aug 18, 2021 51.13 51.76 50.77 50.82 1,933,884 -0.46(-0.90%)
Aug 17, 2021 51.58 51.90 50.64 51.28 2,121,972 -0.76(-1.46%)
Aug 16, 2021 51.85 52.18 51.30 52.04 2,067,406 -0.26(-0.50%)
Aug 13, 2021 52.81 52.89 52.16 52.30 2,269,540 -0.41(-0.78%)
Aug 12, 2021 52.93 53.03 52.34 52.71 2,062,173 -0.19(-0.36%)
Aug 11, 2021 52.26 52.93 51.70 52.90 2,484,739 +0.84(+1.61%)
Aug 10, 2021 51.45 52.22 51.22 52.06 2,532,475 +0.52(+1.01%)
Aug 09, 2021 51.68 52.12 51.18 51.54 2,374,688 -0.29(-0.56%)
Aug 06, 2021 51.11 52.18 51.00 51.83 4,049,936 +1.48(+2.94%)
Aug 05, 2021 49.75 50.46 49.70 50.35 2,358,035 +0.94(+1.90%)
Aug 04, 2021 49.39 50.08 49.11 49.41 2,101,223 -0.52(-1.04%)
Aug 03, 2021 49.37 50.01 48.38 49.93 3,135,441 +0.79(+1.61%)
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.