Skip to main content

S&P Bank ETF SPDR (NY: KBE )

44.76 -0.00 (-0.01%)
Streaming Delayed Price Updated: 3:46 PM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2021 49.94 50.20 49.18 49.42 4,232,506 -1.30(-2.56%)
Nov 29, 2021 51.44 51.58 50.31 50.72 2,487,749 +0.02(+0.04%)
Nov 26, 2021 51.35 51.52 49.94 50.70 3,065,831 -2.45(-4.61%)
Nov 24, 2021 53.12 53.52 52.96 53.15 1,650,482 -0.16(-0.29%)
Nov 23, 2021 52.88 53.37 52.71 53.30 1,938,235 +0.76(+1.45%)
Nov 22, 2021 52.55 53.30 52.37 52.54 3,361,787 +0.65(+1.26%)
Nov 19, 2021 51.57 52.11 51.11 51.89 1,812,192 -0.37(-0.71%)
Nov 18, 2021 52.58 52.40 52.21 52.26 1,703,077 -0.22(-0.42%)
Nov 17, 2021 52.82 52.84 52.07 52.48 3,165,233 -0.52(-0.99%)
Nov 16, 2021 53.04 53.34 52.64 53.00 2,093,359 -0.04(-0.07%)
Nov 15, 2021 53.12 53.36 52.93 53.04 1,484,837 +0.15(+0.28%)
Nov 12, 2021 53.06 53.21 52.48 52.89 2,810,210 -0.20(-0.38%)
Nov 11, 2021 52.88 53.35 52.69 53.09 1,541,843 +0.33(+0.63%)
Nov 10, 2021 52.92 52.67 52.76 3,935,752 +0.00(+0.00%)
Nov 09, 2021 52.72 52.96 52.39 52.76 2,338,406 -0.28(-0.52%)
Nov 08, 2021 53.20 53.69 52.74 53.04 1,925,919 +0.04(+0.07%)
Nov 05, 2021 52.87 53.51 52.62 53.00 1,665,466 +0.49(+0.93%)
Nov 04, 2021 53.30 53.32 52.04 52.51 2,108,913 -0.79(-1.49%)
Nov 03, 2021 52.03 53.51 51.96 53.30 2,539,077 +1.04(+1.99%)
Nov 02, 2021 52.49 52.70 52.14 52.26 1,254,217 -0.19(-0.37%)
Nov 01, 2021 51.36 52.49 51.65 52.46 2,958,322 +1.50(+2.95%)
Oct 29, 2021 51.24 51.45 50.84 50.96 1,899,958 -0.21(-0.41%)
Oct 28, 2021 50.72 51.17 50.63 51.17 1,572,001 +0.72(+1.42%)
Oct 27, 2021 51.79 51.84 50.40 50.45 2,789,090 -1.70(-3.27%)
Oct 26, 2021 52.64 52.15 1,409,258 -0.40(-0.75%)
Oct 25, 2021 52.72 52.89 52.35 52.55 2,377,496 +0.09(+0.18%)
Oct 22, 2021 52.17 52.71 52.01 52.46 1,879,155 +0.39(+0.74%)
Oct 21, 2021 52.41 52.52 51.71 52.07 2,270,469 -0.29(-0.55%)
Oct 20, 2021 51.10 52.39 50.96 52.36 2,919,417 +1.16(+2.27%)
Oct 19, 2021 51.21 51.23 50.70 51.20 3,264,207 +0.13(+0.25%)
Oct 18, 2021 50.87 51.52 50.86 51.07 2,311,965 +0.16(+0.31%)
Oct 15, 2021 51.44 51.57 50.91 50.91 3,139,584 +0.10(+0.20%)
Oct 14, 2021 50.68 50.86 50.20 50.81 2,329,237 +0.67(+1.34%)
Oct 13, 2021 50.27 50.27 49.16 50.14 2,491,381 -0.15(-0.29%)
Oct 12, 2021 50.20 50.50 49.90 50.28 2,219,413 +0.00(+0.00%)
Oct 11, 2021 51.02 51.31 50.28 50.28 1,984,019 -0.46(-0.91%)
Oct 08, 2021 50.41 51.08 50.35 50.74 2,197,133 +0.24(+0.47%)
Oct 07, 2021 50.57 50.95 50.32 50.51 2,536,256 +0.39(+0.77%)
Oct 06, 2021 49.84 50.13 48.96 50.12 2,552,949 -0.10(-0.20%)
Oct 05, 2021 50.22 50.69 49.86 50.22 3,027,447 +0.27(+0.53%)
Oct 04, 2021 49.89 50.52 49.55 49.95 3,480,149 +0.11(+0.22%)
Oct 01, 2021 48.87 50.19 48.74 49.84 3,001,929 +1.12(+2.31%)
Sep 30, 2021 49.55 49.71 48.71 48.72 3,728,796 -0.65(-1.32%)
Sep 29, 2021 49.03 49.56 48.68 49.37 4,374,623 +0.41(+0.85%)
Sep 28, 2021 49.59 49.86 48.81 48.96 3,811,032 -0.44(-0.89%)
Sep 27, 2021 48.24 49.72 48.19 49.40 3,063,504 +1.67(+3.49%)
Sep 24, 2021 47.20 48.05 47.20 47.73 2,157,245 +0.39(+0.82%)
Sep 23, 2021 46.33 47.66 46.15 47.35 2,504,771 +1.56(+3.40%)
Sep 22, 2021 45.63 46.24 45.56 45.79 3,240,004 +0.73(+1.61%)
Sep 21, 2021 45.46 45.63 44.84 45.06 1,699,724 -0.16(-0.35%)
Sep 20, 2021 45.16 45.26 44.43 45.22 3,588,814 -1.06(-2.29%)
Sep 17, 2021 46.30 46.68 46.00 46.28 7,173,954 +0.03(+0.06%)
Sep 16, 2021 46.73 46.98 46.06 46.25 2,474,033 -0.24(-0.51%)
Sep 15, 2021 45.93 46.63 45.86 46.49 2,458,561 +0.66(+1.44%)
Sep 14, 2021 46.91 47.04 45.63 45.83 2,887,888 -1.00(-2.13%)
Sep 13, 2021 46.57 47.00 46.26 46.83 3,553,967 +0.64(+1.39%)
Sep 10, 2021 46.89 47.08 46.15 46.19 2,177,575 -0.49(-1.06%)
Sep 09, 2021 46.45 47.23 46.35 46.68 3,380,791 +0.15(+0.32%)
Sep 08, 2021 46.84 47.01 46.38 46.54 2,107,077 -0.50(-1.07%)
Sep 07, 2021 47.29 47.95 47.01 47.04 3,758,160 -0.22(-0.47%)
Sep 03, 2021 47.47 47.69 47.06 47.26 3,114,971 -0.17(-0.37%)
Sep 02, 2021 47.47 47.81 47.18 47.44 2,284,012 +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.