Skip to main content

S&P Bank ETF SPDR (NY: KBE )

46.96 +0.11 (+0.23%)
Streaming Delayed Price Updated: 9:43 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2021 50.31 50.57 49.55 49.79 4,201,275 -1.31(-2.56%)
Nov 29, 2021 51.83 51.97 50.69 51.09 2,469,393 +0.02(+0.04%)
Nov 26, 2021 51.73 51.90 50.31 51.08 3,043,209 -2.47(-4.61%)
Nov 24, 2021 53.52 53.91 53.36 53.54 1,638,304 -0.16(-0.29%)
Nov 23, 2021 53.27 53.77 53.10 53.70 1,923,933 +0.77(+1.45%)
Nov 22, 2021 52.94 53.70 52.75 52.93 3,336,981 +0.66(+1.26%)
Nov 19, 2021 51.96 52.49 51.49 52.27 1,798,820 -0.37(-0.70%)
Nov 18, 2021 52.97 52.79 52.60 52.64 1,690,511 -0.22(-0.42%)
Nov 17, 2021 53.21 53.23 52.45 52.87 3,141,878 -0.53(-0.99%)
Nov 16, 2021 53.43 53.74 53.03 53.39 2,077,912 -0.04(-0.07%)
Nov 15, 2021 53.52 53.75 53.32 53.43 1,473,881 +0.15(+0.28%)
Nov 12, 2021 53.45 53.61 52.87 53.28 2,789,474 -0.20(-0.38%)
Nov 11, 2021 53.27 53.75 53.08 53.49 1,530,466 +0.33(+0.63%)
Nov 10, 2021 53.31 53.07 53.15 3,906,711 +0.00(+0.00%)
Nov 09, 2021 53.11 53.36 52.78 53.15 2,321,152 -0.28(-0.52%)
Nov 08, 2021 53.60 54.09 53.13 53.43 1,911,708 +0.04(+0.07%)
Nov 05, 2021 53.26 53.91 53.01 53.39 1,653,177 +0.49(+0.93%)
Nov 04, 2021 53.70 53.72 52.43 52.90 2,093,351 -0.80(-1.49%)
Nov 03, 2021 52.42 53.91 52.35 53.70 2,520,342 +1.05(+1.99%)
Nov 02, 2021 52.88 53.09 52.53 52.65 1,244,963 -0.19(-0.37%)
Nov 01, 2021 51.74 52.88 52.03 52.85 2,936,494 +1.51(+2.95%)
Oct 29, 2021 51.62 51.84 51.21 51.34 1,885,938 -0.21(-0.41%)
Oct 28, 2021 51.09 51.55 51.00 51.55 1,560,402 +0.72(+1.42%)
Oct 27, 2021 52.18 52.23 50.78 50.83 2,768,510 -1.72(-3.27%)
Oct 26, 2021 53.03 52.54 1,398,859 -0.40(-0.75%)
Oct 25, 2021 53.11 53.28 52.74 52.94 2,359,953 +0.09(+0.18%)
Oct 22, 2021 52.56 53.10 52.39 52.85 1,865,289 +0.39(+0.74%)
Oct 21, 2021 52.80 52.91 52.10 52.46 2,253,716 -0.29(-0.55%)
Oct 20, 2021 51.48 52.78 51.34 52.75 2,897,875 +1.17(+2.27%)
Oct 19, 2021 51.60 51.61 51.08 51.58 3,240,121 +0.13(+0.25%)
Oct 18, 2021 51.25 51.91 51.23 51.45 2,294,906 +0.16(+0.31%)
Oct 15, 2021 51.82 51.96 51.29 51.29 3,116,417 +0.10(+0.20%)
Oct 14, 2021 51.06 51.24 50.57 51.19 2,312,050 +0.68(+1.34%)
Oct 13, 2021 50.64 50.64 49.53 50.51 2,472,998 -0.15(-0.29%)
Oct 12, 2021 50.57 50.87 50.27 50.66 2,203,037 +0.00(+0.00%)
Oct 11, 2021 51.40 51.69 50.65 50.66 1,969,379 -0.46(-0.91%)
Oct 08, 2021 50.79 51.46 50.72 51.12 2,180,921 +0.24(+0.47%)
Oct 07, 2021 50.95 51.33 50.70 50.88 2,517,541 +0.39(+0.77%)
Oct 06, 2021 50.21 50.50 49.33 50.49 2,534,111 -0.10(-0.20%)
Oct 05, 2021 50.59 51.07 50.23 50.59 3,005,108 +0.27(+0.53%)
Oct 04, 2021 50.26 50.90 49.92 50.32 3,454,470 +0.11(+0.22%)
Oct 01, 2021 49.23 50.57 49.10 50.21 2,979,779 +1.13(+2.31%)
Sep 30, 2021 49.92 50.08 49.07 49.08 3,701,282 -0.66(-1.32%)
Sep 29, 2021 49.40 49.93 49.04 49.74 4,342,344 +0.42(+0.85%)
Sep 28, 2021 49.96 50.23 49.17 49.32 3,782,911 -0.45(-0.89%)
Sep 27, 2021 48.60 50.09 48.55 49.77 3,040,899 +1.68(+3.49%)
Sep 24, 2021 47.55 48.40 47.55 48.09 2,141,327 +0.39(+0.82%)
Sep 23, 2021 46.67 48.01 46.49 47.70 2,486,289 +1.57(+3.40%)
Sep 22, 2021 45.96 46.59 45.89 46.13 3,216,097 +0.73(+1.61%)
Sep 21, 2021 45.80 45.97 45.17 45.40 1,687,182 -0.16(-0.35%)
Sep 20, 2021 45.49 45.59 44.76 45.56 3,562,333 -1.07(-2.29%)
Sep 17, 2021 46.64 47.03 46.34 46.63 7,121,020 +0.03(+0.06%)
Sep 16, 2021 47.08 47.33 46.40 46.60 2,455,778 -0.24(-0.51%)
Sep 15, 2021 46.28 46.98 46.20 46.84 2,440,420 +0.66(+1.44%)
Sep 14, 2021 47.26 47.39 45.97 46.17 2,866,579 -1.01(-2.13%)
Sep 13, 2021 46.91 47.35 46.60 47.18 3,527,743 +0.65(+1.39%)
Sep 10, 2021 47.23 47.43 46.50 46.53 2,161,508 -0.50(-1.06%)
Sep 09, 2021 46.79 47.58 46.70 47.03 3,355,845 +0.15(+0.32%)
Sep 08, 2021 47.19 47.36 46.73 46.88 2,091,529 -0.51(-1.07%)
Sep 07, 2021 47.64 48.31 47.36 47.39 3,730,429 -0.22(-0.47%)
Sep 03, 2021 47.83 48.05 47.41 47.61 3,091,986 -0.18(-0.37%)
Sep 02, 2021 47.83 48.17 47.53 47.79 2,267,158 +0.04(+0.08%)
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.