Skip to main content

S&P Bank ETF SPDR (NY: KBE )

60.78 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EST, Dec 6, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 06, 2024 61.03 61.18 60.19 60.78 2,323,067 +0.17(+0.28%)
Dec 05, 2024 61.08 61.59 60.55 60.61 1,905,100 -0.29(-0.48%)
Dec 04, 2024 60.73 61.04 60.25 60.90 2,261,676 +0.14(+0.23%)
Dec 03, 2024 61.42 61.59 60.58 60.76 1,629,766 -0.54(-0.88%)
Dec 02, 2024 61.95 62.01 60.94 61.30 2,207,170 -0.54(-0.87%)
Nov 29, 2024 62.42 62.49 61.47 61.84 1,447,716 -0.17(-0.27%)
Nov 27, 2024 62.54 62.96 61.97 62.01 1,682,911 -0.15(-0.24%)
Nov 26, 2024 62.52 62.57 61.92 62.16 1,980,376 -0.60(-0.96%)
Nov 25, 2024 62.32 63.74 62.32 62.76 1,829,983 +1.13(+1.83%)
Nov 22, 2024 60.16 61.72 60.16 61.63 1,971,004 +1.35(+2.24%)
Nov 21, 2024 59.75 60.83 59.63 60.28 2,286,992 +0.91(+1.53%)
Nov 20, 2024 59.54 59.79 58.78 59.37 1,277,031 -0.22(-0.37%)
Nov 19, 2024 59.00 59.85 58.91 59.59 1,749,227 -0.28(-0.47%)
Nov 18, 2024 59.95 60.26 59.80 59.87 1,658,494 -0.09(-0.15%)
Nov 15, 2024 60.06 60.47 59.30 59.96 2,221,739 +0.05(+0.08%)
Nov 14, 2024 60.55 60.73 59.65 59.91 1,615,151 -0.49(-0.81%)
Nov 13, 2024 61.12 61.81 60.32 60.40 1,533,695 -0.45(-0.74%)
Nov 12, 2024 61.02 61.70 60.64 60.85 2,818,037 -0.36(-0.59%)
Nov 11, 2024 60.52 61.87 60.32 61.21 2,096,491 +1.69(+2.84%)
Nov 08, 2024 59.30 59.91 58.90 59.52 2,423,794 +0.32(+0.54%)
Nov 07, 2024 60.53 60.55 58.97 59.20 3,020,126 -1.99(-3.25%)
Nov 06, 2024 58.48 61.24 58.48 61.19 7,398,086 +6.52(+11.93%)
Nov 05, 2024 53.99 54.76 53.76 54.67 1,993,276 +0.86(+1.60%)
Nov 04, 2024 54.09 54.18 53.30 53.81 1,922,477 -0.40(-0.74%)
Nov 01, 2024 54.99 55.14 54.10 54.21 1,383,850 -0.44(-0.81%)
Oct 31, 2024 55.54 55.67 54.65 54.65 1,267,646 -0.82(-1.48%)
Oct 30, 2024 54.88 56.33 54.88 55.47 1,330,789 +0.46(+0.84%)
Oct 29, 2024 55.07 55.23 54.77 55.01 1,176,000 -0.24(-0.43%)
Oct 28, 2024 54.16 55.41 54.15 55.25 3,034,225 +1.51(+2.81%)
Oct 25, 2024 54.93 55.20 53.57 53.74 1,128,573 -0.99(-1.81%)
Oct 24, 2024 54.62 54.80 53.90 54.73 998,378 +0.24(+0.44%)
Oct 23, 2024 54.29 54.75 53.90 54.49 1,236,395 -0.03(-0.06%)
Oct 22, 2024 54.02 54.56 53.82 54.52 1,559,753 +0.48(+0.89%)
Oct 21, 2024 55.61 55.65 53.95 54.04 2,109,060 -1.58(-2.84%)
Oct 18, 2024 56.32 56.38 55.55 55.62 1,298,222 -0.71(-1.26%)
Oct 17, 2024 55.93 56.41 55.70 56.33 2,115,773 +0.45(+0.81%)
Oct 16, 2024 55.66 56.29 55.40 55.88 1,926,307 +0.78(+1.42%)
Oct 15, 2024 54.79 56.15 54.53 55.10 2,596,927 +0.51(+0.93%)
Oct 14, 2024 54.12 54.74 53.75 54.59 1,298,965 +0.54(+1.00%)
Oct 11, 2024 52.91 54.33 52.89 54.05 2,527,907 +1.57(+2.99%)
Oct 10, 2024 52.25 52.67 51.95 52.48 881,531 -0.09(-0.17%)
Oct 09, 2024 51.90 52.91 51.71 52.57 896,375 +0.59(+1.14%)
Oct 08, 2024 52.19 52.38 51.81 51.98 926,534 -0.07(-0.13%)
Oct 07, 2024 52.08 52.30 51.65 52.05 970,160 -0.30(-0.57%)
Oct 04, 2024 52.25 52.66 51.91 52.35 1,083,810 +0.95(+1.85%)
Oct 03, 2024 51.07 51.54 50.68 51.40 987,967 +0.07(+0.14%)
Oct 02, 2024 51.29 51.97 51.18 51.33 837,075 -0.09(-0.18%)
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.