S&P Bank ETF SPDR (NY: KBE )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2022	44.94	45.24	43.52	43.64	3,561,547	-1.42(-3.15%)
Apr 28, 2022	44.88	45.21	44.15	45.06	3,027,165	+0.64(+1.44%)
Apr 27, 2022	44.39	44.85	44.08	44.42	4,510,032	-0.01(-0.02%)
Apr 26, 2022	45.11	45.61	44.40	44.43	3,930,075	-1.36(-2.98%)
Apr 25, 2022	45.38	45.90	44.53	45.79	3,772,440	+0.07(+0.16%)
Apr 22, 2022	46.77	46.88	45.70	45.72	2,903,542	-1.18(-2.51%)
Apr 21, 2022	48.14	48.41	46.66	46.89	3,242,638	-0.83(-1.75%)
Apr 20, 2022	47.70	48.26	47.61	47.73	3,085,047	+0.37(+0.78%)
Apr 19, 2022	46.25	47.46	46.25	47.36	2,863,729	+1.40(+3.05%)
Apr 18, 2022	45.62	46.18	45.46	45.96	2,520,902	+0.18(+0.38%)
Apr 14, 2022	46.24	46.55	45.62	45.78	2,854,337	-0.44(-0.94%)
Apr 13, 2022	45.33	46.27	45.02	46.22	2,963,269	+0.64(+1.40%)
Apr 12, 2022	46.12	46.63	45.35	45.58	3,146,843	-0.47(-1.03%)
Apr 11, 2022	45.86	46.90	45.85	46.05	2,325,383	+0.13(+0.28%)
Apr 08, 2022	46.09	46.45	45.68	45.92	3,226,516	+0.04(+0.08%)
Apr 07, 2022	46.55	46.67	45.41	45.88	4,015,647	-0.57(-1.24%)
Apr 06, 2022	46.92	47.12	46.38	46.46	4,281,095	-0.81(-1.71%)
Apr 05, 2022	47.84	48.11	47.14	47.27	3,270,017	-0.60(-1.26%)
Apr 04, 2022	48.04	48.17	47.21	47.87	4,443,434	-0.24(-0.50%)
Apr 01, 2022	49.00	49.22	47.85	48.11	4,827,785	-0.44(-0.90%)
Mar 31, 2022	49.50	49.87	48.52	48.55	4,207,108	-1.01(-2.04%)
Mar 30, 2022	50.96	50.97	49.15	49.56	5,127,374	-1.40(-2.75%)
Mar 29, 2022	50.83	51.24	50.39	50.96	2,817,024	+0.82(+1.63%)
Mar 28, 2022	50.27	50.29	49.40	50.14	2,535,929	-0.40(-0.79%)
Mar 25, 2022	49.91	50.65	49.81	50.54	2,673,097	+0.79(+1.58%)
Mar 24, 2022	49.71	49.98	49.16	49.75	2,395,125	+0.44(+0.88%)
Mar 23, 2022	50.59	50.60	49.27	49.31	2,909,782	-1.57(-3.08%)
Mar 22, 2022	50.59	51.37	50.59	50.88	4,244,523	+0.86(+1.72%)
Mar 21, 2022	50.63	51.06	49.57	50.02	5,446,416	-0.28(-0.56%)
Mar 18, 2022	50.29	50.52	49.24	50.30	6,184,626	-0.06(-0.13%)
Mar 17, 2022	50.32	50.47	49.57	50.37	4,724,201	-0.53(-1.05%)
Mar 16, 2022	50.06	51.14	49.86	50.90	8,247,310	+1.52(+3.08%)
Mar 15, 2022	49.48	49.93	48.72	49.38	6,519,935	+0.15(+0.30%)
Mar 14, 2022	49.74	50.29	48.94	49.23	10,391,683	+0.23(+0.47%)
Mar 11, 2022	49.45	50.09	48.96	49.00	7,814,319	-0.06(-0.11%)
Mar 10, 2022	48.55			49.06	4,106,404	-0.18(-0.36%)
Mar 09, 2022	49.02	49.64	48.94	49.23	5,962,257	+1.66(+3.49%)
Mar 08, 2022	47.83	48.89	47.15	47.58	11,700,882	+0.26(+0.55%)
Mar 07, 2022	48.99	49.32	47.29	47.32	8,088,828	-2.08(-4.22%)
Mar 04, 2022	50.26	50.28	48.82	49.40	6,865,302	-1.88(-3.67%)
Mar 03, 2022	51.71	51.98	50.82	51.28	4,383,906	-0.35(-0.68%)
Mar 02, 2022	50.05	51.97	50.05	51.63	7,504,233	+2.07(+4.18%)
Mar 01, 2022	51.63	51.84	49.06	49.56	6,278,002	-2.62(-5.02%)
Feb 28, 2022	51.07	52.25	51.01	52.17	5,552,447	+0.04(+0.07%)
Feb 25, 2022	50.40	52.25	50.99	52.14	3,813,736	+2.14(+4.28%)
Feb 24, 2022	48.98	50.12	48.26	50.00	6,104,817	-0.84(-1.65%)
Feb 23, 2022	52.01	52.46	50.64	50.84	3,217,176	-0.85(-1.64%)
Feb 22, 2022	51.88	52.33	51.33	51.68	3,716,779	-0.40(-0.76%)
Feb 18, 2022				52.08	0	+0.00(+0.00%)
Feb 17, 2022	53.21	53.28	51.95	52.08	2,592,119	-1.69(-3.14%)
Feb 16, 2022	53.36	54.03	53.05	53.77	2,251,888	+0.14(+0.26%)
Feb 15, 2022	52.94	53.71	52.83	53.63	3,140,500	+1.30(+2.48%)
Feb 14, 2022	52.97	53.40	51.91	52.33	4,390,126	-0.46(-0.87%)
Feb 11, 2022	52.82	54.01	52.42	52.79	5,930,280	-0.33(-0.62%)
Feb 10, 2022	53.29	54.14	52.79	53.12	3,280,229	-0.10(-0.19%)
Feb 09, 2022	53.71	53.80	53.10	53.22	2,338,356	-0.36(-0.67%)
Feb 08, 2022	52.80	53.69	52.73	53.58	2,727,611	+1.34(+2.56%)
Feb 07, 2022	52.03	52.58	51.76	52.25	1,891,339	+0.30(+0.59%)
Feb 04, 2022	51.22	52.35	51.04	51.94	2,485,271	+0.91(+1.79%)
Feb 03, 2022	51.35		50.91	51.03	4,311,023	-0.32(-0.63%)
Feb 02, 2022	51.48	51.53	50.81	51.35	1,791,192	-0.13(-0.25%)