Skip to main content

S&P Bank ETF SPDR (NY: KBE )

46.85 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2021 50.88 51.26 50.76 50.96 1,993,867 -0.02(-0.04%)
Dec 30, 2021 51.18 51.74 50.91 50.98 1,558,962 -0.24(-0.47%)
Dec 29, 2021 51.17 51.34 50.94 51.22 1,995,748 +0.06(+0.11%)
Dec 28, 2021 50.97 51.52 50.87 51.16 1,875,945 +0.02(+0.04%)
Dec 27, 2021 50.60 51.15 50.21 51.15 1,462,248 +0.64(+1.28%)
Dec 23, 2021 50.36 50.86 50.31 50.50 1,175,244 +0.43(+0.86%)
Dec 22, 2021 49.58 50.10 49.35 50.07 2,698,317 +0.41(+0.83%)
Dec 21, 2021 48.83 49.73 48.65 49.66 3,410,336 +1.49(+3.10%)
Dec 20, 2021 48.51 48.65 47.32 48.17 6,410,362 -0.92(-1.87%)
Dec 17, 2021 49.95 50.00 48.65 49.08 5,777,011 -1.17(-2.33%)
Dec 16, 2021 50.69 51.26 50.04 50.25 3,778,405 +0.17(+0.33%)
Dec 15, 2021 50.13 50.45 49.37 50.08 3,907,995 +0.27(+0.54%)
Dec 14, 2021 49.49 50.58 49.43 49.81 3,397,550 +0.38(+0.77%)
Dec 13, 2021 50.39 50.47 49.39 49.43 2,356,893 -1.20(-2.36%)
Dec 10, 2021 50.79 50.96 49.95 50.63 1,700,653 +0.11(+0.22%)
Dec 09, 2021 50.61 51.02 50.39 50.52 1,836,968 -0.44(-0.86%)
Dec 08, 2021 51.19 51.46 50.82 50.96 1,943,754 -0.09(-0.18%)
Dec 07, 2021 51.29 51.60 50.79 51.05 3,058,941 +0.19(+0.38%)
Dec 06, 2021 50.31 51.46 50.10 50.85 3,597,442 +1.25(+2.52%)
Dec 03, 2021 51.03 51.03 49.24 49.60 3,844,221 -1.26(-2.48%)
Dec 02, 2021 49.62 51.15 49.38 50.86 3,304,699 +1.69(+3.43%)
Dec 01, 2021 50.85 51.56 49.16 49.17 3,384,966 -0.61(-1.23%)
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%)
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.