S&P Bank ETF SPDR (NY: KBE )

53.01 USD UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EST, Dec 1, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 01, 2021 54.82 55.58 52.99 53.01 3,140,021 -0.66(-1.23%)
Nov 30, 2021 54.24 54.52 53.41 53.67 3,897,259 -1.41(-2.56%)
Nov 29, 2021 55.87 56.02 54.64 55.08 2,290,701 +0.02(+0.04%)
Nov 26, 2021 55.77 55.95 54.24 55.06 2,822,994 -2.66(-4.61%)
Nov 24, 2021 57.69 58.12 57.52 57.72 1,519,752 -0.17(-0.29%)
Nov 23, 2021 57.43 57.96 57.24 57.89 1,784,712 +0.83(+1.45%)
Nov 22, 2021 57.07 57.89 56.87 57.06 3,095,508 +0.71(+1.26%)
Nov 19, 2021 56.01 56.59 55.51 56.35 1,668,653 -0.40(-0.70%)
Nov 18, 2021 57.10 56.91 56.70 56.75 1,568,181 -0.24(-0.42%)
Nov 17, 2021 57.36 57.38 56.54 56.99 2,914,523 -0.57(-0.99%)
Nov 16, 2021 57.60 57.93 57.17 57.56 1,927,549 -0.04(-0.07%)
Nov 15, 2021 57.69 57.95 57.48 57.60 1,367,227 +0.16(+0.28%)
Nov 12, 2021 57.62 57.79 56.99 57.44 2,587,620 -0.22(-0.38%)
Nov 11, 2021 57.43 57.94 57.22 57.66 1,419,718 +0.36(+0.63%)
Nov 10, 2021 57.47 57.21 57.30 3,624,011 +0.00(+0.00%)
Nov 09, 2021 57.25 57.52 56.90 57.30 2,153,187 -0.30(-0.52%)
Nov 08, 2021 57.78 58.31 57.28 57.60 1,773,372 +0.04(+0.07%)
Nov 05, 2021 57.42 58.11 57.15 57.56 1,533,549 +0.53(+0.93%)
Nov 04, 2021 57.89 57.91 56.51 57.03 1,941,871 -0.86(-1.49%)
Nov 03, 2021 56.51 58.12 56.43 57.89 2,337,963 +1.13(+1.99%)
Nov 02, 2021 57.00 57.23 56.63 56.76 1,154,874 -0.21(-0.37%)
Nov 01, 2021 55.78 57.01 56.09 56.97 2,724,001 +1.63(+2.95%)
Oct 29, 2021 55.65 55.88 55.21 55.34 1,749,467 -0.23(-0.41%)
Oct 28, 2021 55.08 55.57 54.98 55.57 1,447,487 +0.78(+1.42%)
Oct 27, 2021 56.25 56.30 54.74 54.79 2,568,173 -1.85(-3.27%)
Oct 26, 2021 57.17 56.64 1,297,634 -0.43(-0.75%)
Oct 25, 2021 57.25 57.44 56.85 57.07 2,189,180 +0.10(+0.18%)
Oct 22, 2021 56.66 57.24 56.48 56.97 1,730,312 +0.42(+0.74%)
Oct 21, 2021 56.92 57.04 56.16 56.55 2,090,631 -0.31(-0.55%)
Oct 20, 2021 55.50 56.90 55.34 56.86 2,688,177 +1.26(+2.27%)
Oct 19, 2021 55.62 55.64 55.06 55.60 3,005,657 +0.14(+0.25%)
Oct 18, 2021 55.25 55.96 55.23 55.46 2,128,840 +0.17(+0.31%)
Oct 15, 2021 55.86 56.01 55.29 55.29 2,890,905 +0.11(+0.20%)
Oct 14, 2021 55.04 55.24 54.52 55.18 2,144,744 +0.73(+1.34%)
Oct 13, 2021 54.59 54.59 53.39 54.45 2,294,045 -0.16(-0.29%)
Oct 12, 2021 54.52 54.84 54.19 54.61 2,043,619 +0.00(+0.00%)
Oct 11, 2021 55.41 55.72 54.60 54.61 1,826,870 -0.50(-0.91%)
Oct 08, 2021 54.75 55.47 54.68 55.11 2,023,104 +0.26(+0.47%)
Oct 07, 2021 54.92 55.33 54.65 54.85 2,335,365 +0.42(+0.77%)
Oct 06, 2021 54.13 54.44 53.17 54.43 2,350,736 -0.11(-0.20%)
Oct 05, 2021 54.54 55.05 54.15 54.54 2,787,650 +0.29(+0.53%)
Oct 04, 2021 54.18 54.87 53.81 54.25 3,204,495 +0.12(+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.