S&P Bank ETF SPDR (NY: KBE )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jan 29, 2021	39.83	39.98	38.60	38.72	4,178,535	-1.02(-2.58%)
Jan 28, 2021	39.49	39.96	39.37	39.75	3,352,672	+0.68(+1.74%)
Jan 27, 2021	39.65	39.79	39.00	39.07	6,029,060	-1.30(-3.23%)
Jan 26, 2021	41.22	41.40	40.31	40.37	2,278,898	-0.57(-1.39%)
Jan 25, 2021	40.79	41.00	40.01	40.94	3,140,778	-0.24(-0.57%)
Jan 22, 2021	40.41	41.21	40.35	41.18	2,733,091	+0.28(+0.69%)
Jan 21, 2021	41.71	41.80	40.77	40.90	1,953,056	-0.75(-1.81%)
Jan 20, 2021	42.01	42.01	41.36	41.65	2,698,819	-0.32(-0.76%)
Jan 19, 2021	42.04	42.12	41.57	41.97	6,995,605	+0.24(+0.59%)
Jan 15, 2021	41.85	42.22	41.41	41.72	3,284,388	-0.92(-2.17%)
Jan 14, 2021	42.18	42.81	41.96	42.65	2,525,786	+0.82(+1.97%)
Jan 13, 2021	42.07	42.09	41.41	41.82	2,209,412	-0.27(-0.65%)
Jan 12, 2021	41.69	42.35	41.59	42.09	2,722,803	+0.61(+1.46%)
Jan 11, 2021	40.54	41.50	40.25	41.49	2,635,012	+0.51(+1.24%)
Jan 08, 2021	41.65	41.65	40.26	40.98	2,304,059	-0.46(-1.12%)
Jan 07, 2021	41.23	41.84	41.15	41.44	3,318,880	+0.83(+2.05%)
Jan 06, 2021	39.05	41.08	39.05	40.61	6,709,196	+2.62(+6.89%)
Jan 05, 2021	37.45	38.33	37.44	37.99	3,393,452	+0.46(+1.23%)
Jan 04, 2021	38.03	38.20	36.95	37.53	3,185,157	-0.37(-0.98%)
Dec 31, 2020		37.90	37.90	37.90	1,647,126	+0.24(+0.65%)
Dec 30, 2020	37.32	37.78	37.24	37.65	1,647,126	+0.46(+1.24%)
Dec 29, 2020	37.87	37.87	37.11	37.19	1,992,438	-0.59(-1.56%)
Dec 28, 2020	37.92	38.15	37.53	37.78	1,860,688	+0.21(+0.55%)
Dec 24, 2020	37.91	37.91	37.22	37.57	1,182,706	-0.22(-0.58%)
Dec 23, 2020	36.97	37.89	36.95	37.79	2,506,015	+1.06(+2.89%)
Dec 22, 2020	37.16	37.23	36.73	36.73	1,424,423	-0.30(-0.81%)
Dec 21, 2020	36.94	37.23	36.44	37.03	5,762,864	+0.28(+0.76%)
Dec 18, 2020	37.26	37.48	36.59	36.75	4,063,390	-0.58(-1.57%)
Dec 17, 2020	37.50	37.50	36.92	37.33	2,237,721	-0.10(-0.26%)
Dec 16, 2020	37.50	37.58	37.13	37.43	3,974,524	+0.07(+0.19%)
Dec 15, 2020	36.89	37.47	36.62	37.36	2,061,921	+0.78(+2.14%)
Dec 14, 2020	37.37	37.46	36.49	36.58	2,622,132	-0.16(-0.44%)
Dec 11, 2020	36.78	37.06	36.49	36.74	2,796,374	-0.43(-1.16%)
Dec 10, 2020	36.77	37.21	36.52	37.17	8,857,335	+0.15(+0.41%)
Dec 09, 2020	37.18	37.43	36.81	37.02	4,986,116	+0.18(+0.49%)
Dec 08, 2020	36.47	36.96	36.45	36.84	2,170,111	-0.04(-0.12%)
Dec 07, 2020	36.76	36.98	36.35	36.88	5,825,284	-0.13(-0.34%)
Dec 04, 2020	36.66	37.04	36.49	37.01	1,972,001	+0.70(+1.93%)
Dec 03, 2020	36.16	36.57	35.88	36.31	1,625,857	+0.16(+0.45%)
Dec 02, 2020	35.50	36.29	35.32	36.15	2,425,210	+0.62(+1.75%)
Dec 01, 2020	35.49	35.97	35.34	35.52	2,437,727	+0.78(+2.25%)
Nov 30, 2020	35.75	35.93	34.68	34.74	4,013,472	-1.21(-3.35%)
Nov 27, 2020	36.39	36.39	35.67	35.95	2,332,720	-0.46(-1.26%)
Nov 25, 2020	36.61	36.61	35.95	36.41	2,493,014	-0.54(-1.46%)
Nov 24, 2020	35.89	37.04	35.88	36.95	5,619,875	+1.71(+4.85%)
Nov 23, 2020	35.08	35.44	34.95	35.24	1,726,589	+0.61(+1.77%)
Nov 20, 2020	34.63	34.77	34.27	34.63	1,956,661	-0.33(-0.95%)
Nov 19, 2020	34.67	34.97	34.25	34.96	3,036,929	+0.15(+0.44%)
Nov 18, 2020	35.61	35.89	34.80	34.81	9,522,581	-0.61(-1.73%)
Nov 17, 2020	35.00	35.47	34.50	35.42	3,391,340	-0.12(-0.33%)
Nov 16, 2020	35.39	35.69	34.96	35.53	3,553,311	+1.41(+4.14%)
Nov 13, 2020	33.64	34.33	33.64	34.12	2,049,370	+0.80(+2.40%)
Nov 12, 2020	33.44	33.69	32.89	33.32	6,137,755	-0.68(-2.01%)
Nov 11, 2020	35.05	35.05	33.69	34.00	4,898,836	-0.85(-2.45%)
Nov 10, 2020	34.60	35.15	34.19	34.86	4,676,203	+0.48(+1.39%)
Nov 09, 2020	33.00	35.18	33.00	34.38	15,819,672	+4.09(+13.51%)
Nov 06, 2020	31.17	31.28	30.15	30.29	2,094,723	-0.53(-1.72%)
Nov 05, 2020	30.06	31.07	29.93	30.82	4,332,899	+1.06(+3.57%)
Nov 04, 2020	30.69	30.70	29.49	29.76	4,315,841	-1.69(-5.38%)
Nov 03, 2020	31.20	31.68	31.13	31.45	10,338,500	+0.86(+2.82%)