8 champion homes in Olympic host cities

A selection of properties in former Games cities as Paris 2024 starts

SPDR S&P Bank ETF (KBE)

NYSEArca - Nasdaq Real-time price. Currency in USD

Add to watchlist

54.71

+0.90

(+1.67%)

At close: 04:00PM EDT

55.00

+0.29

(+0.53%)

After hours:

07:50PM EDT

Time period:

27 Jul 2023 - 27 Jul 2024

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
26 Jul 2024	54.20	54.81	54.17	54.71	54.71	2,324,500
25 Jul 2024	52.62	54.51	52.50	53.81	53.81	2,365,600
24 Jul 2024	53.18	53.88	52.55	52.62	52.62	2,598,100
23 Jul 2024	52.56	53.86	52.33	53.54	53.54	1,632,100
22 Jul 2024	51.88	52.99	51.39	52.85	52.85	1,846,900
19 Jul 2024	51.87	52.69	51.65	52.02	52.02	1,303,600
18 Jul 2024	52.35	53.57	51.67	51.96	51.96	7,982,200
17 Jul 2024	51.67	53.19	51.67	52.81	52.81	6,576,800
16 Jul 2024	50.73	52.38	50.54	52.35	52.35	3,222,600
15 Jul 2024	49.60	50.71	49.39	50.30	50.30	2,550,100
12 Jul 2024	49.03	49.39	48.72	48.99	48.99	2,887,000
11 Jul 2024	47.80	48.97	47.70	48.86	48.86	2,041,900
10 Jul 2024	46.26	47.18	46.20	47.15	47.15	1,659,200
09 Jul 2024	45.35	46.34	45.28	46.22	46.22	1,328,600
08 Jul 2024	45.73	46.13	45.42	45.47	45.47	954,200
05 Jul 2024	46.05	46.11	45.42	45.48	45.48	803,200
03 Jul 2024	46.65	46.79	46.12	46.13	46.13	668,400
02 Jul 2024	46.04	46.80	46.04	46.76	46.76	857,700
01 Jul 2024	46.39	46.80	46.00	46.18	46.18	951,800
28 Jun 2024	45.49	46.53	45.49	46.39	46.39	2,072,500
27 Jun 2024	44.63	45.23	44.48	45.22	45.22	904,300
26 Jun 2024	44.56	44.87	44.28	44.77	44.77	764,800
25 Jun 2024	45.10	45.32	44.72	44.76	44.76	825,700
24 Jun 2024	44.59	45.68	44.55	45.31	45.31	1,435,700
24 Jun 2024	0.331 Dividend
21 Jun 2024	44.72	44.86	44.41	44.80	44.47	1,235,500
20 Jun 2024	44.58	44.93	44.53	44.86	44.53	1,446,600
18 Jun 2024	44.48	45.00	44.40	44.77	44.44	645,200
17 Jun 2024	43.83	44.63	43.64	44.61	44.28	819,200
14 Jun 2024	44.03	44.29	43.68	43.94	43.62	957,300
13 Jun 2024	44.90	44.95	44.21	44.51	44.18	1,374,600
12 Jun 2024	45.04	45.80	44.74	45.04	44.71	2,238,400
11 Jun 2024	44.08	44.23	43.72	44.10	43.77	1,778,000
10 Jun 2024	44.49	44.62	44.08	44.49	44.16	1,607,100
07 Jun 2024	44.68	45.19	44.68	45.03	44.70	742,700
06 Jun 2024	45.09	45.33	44.74	45.13	44.80	3,136,500
05 Jun 2024	45.16	45.21	44.76	45.08	44.75	750,900
04 Jun 2024	45.22	45.49	44.82	44.94	44.61	1,180,200
03 Jun 2024	46.47	46.70	45.35	45.69	45.35	1,135,300
31 May 2024	45.85	46.26	45.72	46.23	45.89	1,722,500
30 May 2024	45.23	45.76	45.14	45.62	45.28	1,131,700
29 May 2024	45.14	45.14	44.62	44.93	44.60	4,397,300
28 May 2024	46.40	46.47	45.67	45.86	45.52	1,436,300
24 May 2024	46.17	46.29	45.99	46.23	45.89	661,600
23 May 2024	47.19	47.19	45.74	45.93	45.59	1,171,800
22 May 2024	47.36	47.54	46.79	46.96	46.61	2,492,500
21 May 2024	47.21	47.65	47.21	47.47	47.12	911,800
20 May 2024	47.98	48.06	47.26	47.28	46.93	1,175,500
17 May 2024	47.82	48.10	47.73	47.93	47.58	1,117,600
16 May 2024	47.83	48.11	47.70	47.72	47.37	1,335,000
15 May 2024	48.01	48.32	47.57	47.89	47.54	1,408,300
14 May 2024	47.37	47.67	47.24	47.64	47.29	1,121,000
13 May 2024	47.51	47.68	47.10	47.10	46.75	1,020,200
10 May 2024	47.47	47.55	47.03	47.34	46.99	1,129,700
09 May 2024	47.06	47.39	46.92	47.36	47.01	1,258,000
08 May 2024	46.46	47.09	46.32	47.05	46.70	1,374,400
07 May 2024	47.04	47.30	46.78	46.82	46.47	1,862,200
06 May 2024	46.68	47.05	46.47	46.89	46.54	966,300
03 May 2024	46.56	46.88	46.27	46.39	46.05	1,920,400
02 May 2024	45.77	45.91	45.36	45.86	45.52	1,295,400
01 May 2024	44.72	46.12	44.72	45.27	44.94	3,171,900
30 Apr 2024	44.79	45.03	44.32	44.32	43.99	2,095,200
29 Apr 2024	45.39	45.66	44.98	45.10	44.77	1,078,600
26 Apr 2024	45.46	45.83	45.31	45.33	45.00	1,100,300
25 Apr 2024	45.61	45.79	44.89	45.47	45.13	1,199,000
24 Apr 2024	45.32	46.03	45.15	45.96	45.62	1,131,400
23 Apr 2024	45.15	45.91	44.94	45.64	45.30	1,758,600
22 Apr 2024	44.45	45.37	44.29	45.17	44.84	1,316,600
19 Apr 2024	43.39	44.42	43.20	44.41	44.08	1,411,700
18 Apr 2024	43.23	43.72	43.05	43.40	43.08	1,227,800
17 Apr 2024	43.37	43.67	43.01	43.10	42.78	2,241,300
16 Apr 2024	43.35	43.39	42.77	43.05	42.73	1,415,500
15 Apr 2024	44.12	44.61	43.28	43.61	43.29	1,659,400
12 Apr 2024	43.76	44.10	43.59	43.79	43.47	1,356,700
11 Apr 2024	44.42	44.49	43.64	44.23	43.90	1,417,300
10 Apr 2024	45.22	45.22	43.98	44.28	43.95	2,506,800
09 Apr 2024	46.16	46.43	45.82	46.19	45.85	1,079,900
08 Apr 2024	45.57	46.19	45.44	46.07	45.73	1,129,300
05 Apr 2024	45.08	45.60	45.01	45.37	45.03	996,200
04 Apr 2024	45.96	46.34	45.14	45.22	44.89	1,400,600
03 Apr 2024	45.45	45.84	45.29	45.51	45.17	1,868,900
02 Apr 2024	45.89	45.94	45.42	45.54	45.20	1,627,300
01 Apr 2024	47.06	47.15	46.23	46.27	45.93	1,737,100
28 Mar 2024	46.74	47.26	46.71	47.10	46.75	2,835,900
27 Mar 2024	45.61	46.86	45.61	46.85	46.50	2,185,500
26 Mar 2024	45.78	45.96	45.35	45.39	45.05	1,347,300
25 Mar 2024	45.43	45.94	45.43	45.51	45.17	1,666,400
22 Mar 2024	46.22	46.59	45.35	45.41	45.07	3,269,900
21 Mar 2024	45.92	46.64	45.90	46.31	45.97	2,028,900
20 Mar 2024	44.18	46.01	44.08	45.65	45.31	3,142,600
19 Mar 2024	43.96	44.55	43.87	44.34	44.01	2,043,000
18 Mar 2024	44.25	44.36	43.90	44.14	43.81	2,331,000
18 Mar 2024	0.311 Dividend
15 Mar 2024	44.10	44.96	44.10	44.57	43.93	5,367,600
14 Mar 2024	45.13	45.33	44.13	44.41	43.77	2,872,800
13 Mar 2024	45.24	45.77	45.09	45.30	44.65	1,908,300
12 Mar 2024	45.37	45.61	45.01	45.20	44.55	3,317,500
11 Mar 2024	45.25	45.62	45.07	45.43	44.78	1,655,800
08 Mar 2024	45.83	46.14	45.36	45.40	44.75	2,291,400
07 Mar 2024	45.69	46.08	45.30	45.42	44.77	2,081,200
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

FTSE 1008,285.71+99.36(+1.21%)

FTSE 25021,356.30+471.95(+2.26%)

AIM779.67+6.64(+0.86%)

GBP/EUR1.1844-0.0006(-0.05%)

GBP/USD1.2873+0.0019(+0.14%)

Bitcoin GBP53,006.50+707.97(+1.35%)

8 champion homes in Olympic host cities

SPDR S&P Bank ETF (KBE)

FTSE 100
8,285.71
+99.36(+1.21%)

FTSE 250
21,356.30
+471.95(+2.26%)

AIM
779.67
+6.64(+0.86%)

GBP/EUR
1.1844
-0.0006(-0.05%)

GBP/USD
1.2873
+0.0019(+0.14%)

Bitcoin GBP
53,006.50
+707.97(+1.35%)