Skip to main content

S&P Bank ETF SPDR (NY: KBE )

53.29 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2022 50.30 51.06 51.02 3,190,669 +0.42(+0.82%)
Jan 28, 2022 50.33 50.63 49.32 50.60 2,981,892 +0.28(+0.55%)
Jan 27, 2022 51.83 52.52 49.89 50.32 3,580,634 -1.08(-2.11%)
Jan 26, 2022 52.33 52.67 50.65 51.41 4,448,429 -0.34(-0.66%)
Jan 25, 2022 51.07 52.22 50.17 51.75 4,352,489 +0.11(+0.22%)
Jan 24, 2022 50.31 51.81 49.58 51.64 6,541,250 +0.54(+1.05%)
Jan 21, 2022 51.95 52.37 50.95 51.10 6,201,361 -1.04(-1.99%)
Jan 20, 2022 53.50 54.09 52.00 52.14 4,163,313 -1.23(-2.31%)
Jan 19, 2022 55.19 55.19 53.35 53.37 2,961,069 -1.53(-2.79%)
Jan 18, 2022 55.88 55.99 54.72 54.90 3,623,103 -1.10(-1.97%)
Jan 14, 2022 56.00 0 +0.34(+0.62%)
Jan 13, 2022 55.50 56.18 55.48 55.66 3,637,842 +0.23(+0.42%)
Jan 12, 2022 55.30 55.80 54.98 55.43 2,625,230 +0.15(+0.27%)
Jan 11, 2022 55.22 55.33 54.39 55.28 3,265,148 +0.32(+0.59%)
Jan 10, 2022 55.22 55.49 54.26 54.96 4,039,200 +0.00(+0.00%)
Jan 07, 2022 54.37 55.04 54.08 54.96 6,902,144 +0.59(+1.09%)
Jan 06, 2022 53.30 54.47 52.99 54.36 8,166,955 +1.79(+3.40%)
Jan 05, 2022 53.14 53.66 52.51 52.57 5,592,947 -0.40(-0.75%)
Jan 04, 2022 52.18 53.39 52.14 52.97 4,613,536 +1.39(+2.70%)
Jan 03, 2022 51.06 51.97 51.03 51.58 2,894,129 +1.00(+1.98%)
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%)
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.