Skip to main content

S&P Bank ETF SPDR (NY: KBE )

53.37 +0.29 (+0.55%)
Streaming Delayed Price Updated: 3:06 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2021 50.51 50.88 50.39 50.58 2,008,742 -0.02(-0.04%)
Dec 30, 2021 50.80 51.35 50.53 50.60 1,570,592 -0.24(-0.47%)
Dec 29, 2021 50.79 50.96 50.56 50.84 2,010,637 +0.06(+0.11%)
Dec 28, 2021 50.59 51.14 50.49 50.78 1,889,939 +0.02(+0.04%)
Dec 27, 2021 50.23 50.77 49.84 50.77 1,473,156 +0.64(+1.28%)
Dec 23, 2021 49.99 50.48 49.94 50.13 1,184,012 +0.43(+0.86%)
Dec 22, 2021 49.21 49.73 48.99 49.70 2,718,447 +0.41(+0.83%)
Dec 21, 2021 48.47 49.37 48.29 49.29 3,435,778 +1.48(+3.10%)
Dec 20, 2021 48.15 48.29 46.97 47.81 6,458,183 -0.91(-1.86%)
Dec 17, 2021 49.58 49.63 48.29 48.72 5,820,146 -1.16(-2.33%)
Dec 16, 2021 50.31 50.88 49.67 49.88 3,806,617 +0.17(+0.33%)
Dec 15, 2021 49.76 50.08 49.00 49.71 3,937,175 +0.27(+0.54%)
Dec 14, 2021 49.12 50.21 49.07 49.44 3,422,919 +0.38(+0.77%)
Dec 13, 2021 50.02 50.10 49.02 49.07 2,374,491 -1.19(-2.36%)
Dec 10, 2021 50.41 50.59 49.58 50.26 1,713,351 +0.11(+0.22%)
Dec 09, 2021 50.24 50.64 50.02 50.14 1,850,684 -0.43(-0.86%)
Dec 08, 2021 50.81 51.07 50.44 50.58 1,958,268 -0.09(-0.18%)
Dec 07, 2021 50.91 51.21 50.41 50.67 3,081,782 +0.19(+0.38%)
Dec 06, 2021 49.93 51.08 49.73 50.48 3,624,303 +1.24(+2.52%)
Dec 03, 2021 50.65 50.65 48.87 49.23 3,872,925 -1.25(-2.48%)
Dec 02, 2021 49.25 50.77 49.01 50.49 3,329,374 +1.68(+3.43%)
Dec 01, 2021 50.48 51.18 48.79 48.81 3,410,241 -0.61(-1.23%)
Nov 30, 2021 49.94 50.20 49.18 49.42 4,232,645 -1.30(-2.56%)
Nov 29, 2021 51.44 51.58 50.31 50.72 2,487,831 +0.02(+0.04%)
Nov 26, 2021 51.35 51.52 49.94 50.70 3,065,932 -2.45(-4.61%)
Nov 24, 2021 53.12 53.51 52.96 53.15 1,650,537 -0.16(-0.29%)
Nov 23, 2021 52.88 53.37 52.70 53.30 1,938,298 +0.76(+1.45%)
Nov 22, 2021 52.55 53.30 52.36 52.54 3,361,897 +0.65(+1.26%)
Nov 19, 2021 51.57 52.11 51.11 51.88 1,812,252 -0.37(-0.70%)
Nov 18, 2021 52.58 52.40 52.21 52.25 1,703,133 -0.22(-0.42%)
Nov 17, 2021 52.81 52.83 52.06 52.47 3,165,337 -0.52(-0.99%)
Nov 16, 2021 53.04 53.34 52.64 53.00 2,093,427 -0.04(-0.07%)
Nov 15, 2021 53.12 53.35 52.93 53.04 1,484,886 +0.15(+0.28%)
Nov 12, 2021 53.05 53.21 52.47 52.89 2,810,302 -0.20(-0.38%)
Nov 11, 2021 52.88 53.35 52.69 53.09 1,541,894 +0.33(+0.63%)
Nov 10, 2021 52.92 52.67 52.76 3,935,882 +0.00(+0.00%)
Nov 09, 2021 52.71 52.96 52.39 52.76 2,338,483 -0.28(-0.52%)
Nov 08, 2021 53.20 53.69 52.74 53.04 1,925,982 +0.04(+0.07%)
Nov 05, 2021 52.87 53.51 52.62 53.00 1,665,521 +0.49(+0.93%)
Nov 04, 2021 53.30 53.32 52.04 52.51 2,108,982 -0.79(-1.49%)
Nov 03, 2021 52.03 53.51 51.96 53.30 2,539,160 +1.04(+1.99%)
Nov 02, 2021 52.48 52.70 52.14 52.26 1,254,258 -0.19(-0.37%)
Nov 01, 2021 51.36 52.49 51.65 52.46 2,958,420 +1.50(+2.95%)
Oct 29, 2021 51.24 51.45 50.84 50.95 1,900,020 -0.21(-0.41%)
Oct 28, 2021 50.72 51.17 50.62 51.17 1,572,053 +0.72(+1.42%)
Oct 27, 2021 51.79 51.84 50.40 50.45 2,789,182 -1.70(-3.27%)
Oct 26, 2021 52.64 52.15 1,409,304 -0.40(-0.75%)
Oct 25, 2021 52.71 52.89 52.35 52.55 2,377,574 +0.09(+0.18%)
Oct 22, 2021 52.17 52.70 52.00 52.46 1,879,217 +0.39(+0.74%)
Oct 21, 2021 52.41 52.52 51.71 52.07 2,270,544 -0.29(-0.55%)
Oct 20, 2021 51.10 52.39 50.95 52.35 2,919,513 +1.16(+2.27%)
Oct 19, 2021 51.21 51.23 50.70 51.19 3,264,314 +0.13(+0.25%)
Oct 18, 2021 50.87 51.52 50.85 51.07 2,312,041 +0.16(+0.31%)
Oct 15, 2021 51.43 51.57 50.91 50.91 3,139,687 +0.10(+0.20%)
Oct 14, 2021 50.68 50.86 50.20 50.81 2,329,314 +0.67(+1.34%)
Oct 13, 2021 50.26 50.26 49.16 50.14 2,491,463 -0.15(-0.29%)
Oct 12, 2021 50.20 50.49 49.90 50.28 2,219,486 +0.00(+0.00%)
Oct 11, 2021 51.02 51.30 50.27 50.28 1,984,084 -0.46(-0.91%)
Oct 08, 2021 50.41 51.07 50.35 50.74 2,197,206 +0.24(+0.47%)
Oct 07, 2021 50.57 50.95 50.32 50.50 2,536,339 +0.39(+0.77%)
Oct 06, 2021 49.84 50.13 48.96 50.12 2,553,033 -0.10(-0.20%)
Oct 05, 2021 50.22 50.69 49.86 50.22 3,027,546 +0.27(+0.53%)
Oct 04, 2021 49.89 50.52 49.55 49.95 3,480,264 +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.