Skip to main content

S&P Bank ETF SPDR (NY: KBE )

46.85 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2021 50.88 51.26 50.76 50.96 1,993,867 -0.02(-0.04%)
Dec 30, 2021 51.18 51.74 50.91 50.98 1,558,962 -0.24(-0.47%)
Dec 29, 2021 51.17 51.34 50.94 51.22 1,995,748 +0.06(+0.11%)
Dec 28, 2021 50.97 51.52 50.87 51.16 1,875,945 +0.02(+0.04%)
Dec 27, 2021 50.60 51.15 50.21 51.15 1,462,248 +0.64(+1.28%)
Dec 23, 2021 50.36 50.86 50.31 50.50 1,175,244 +0.43(+0.86%)
Dec 22, 2021 49.58 50.10 49.35 50.07 2,698,317 +0.41(+0.83%)
Dec 21, 2021 48.83 49.73 48.65 49.66 3,410,336 +1.49(+3.10%)
Dec 20, 2021 48.51 48.65 47.32 48.17 6,410,362 -0.92(-1.87%)
Dec 17, 2021 49.95 50.00 48.65 49.08 5,777,011 -1.17(-2.33%)
Dec 16, 2021 50.69 51.26 50.04 50.25 3,778,405 +0.17(+0.33%)
Dec 15, 2021 50.13 50.45 49.37 50.08 3,907,995 +0.27(+0.54%)
Dec 14, 2021 49.49 50.58 49.43 49.81 3,397,550 +0.38(+0.77%)
Dec 13, 2021 50.39 50.47 49.39 49.43 2,356,893 -1.20(-2.36%)
Dec 10, 2021 50.79 50.96 49.95 50.63 1,700,653 +0.11(+0.22%)
Dec 09, 2021 50.61 51.02 50.39 50.52 1,836,968 -0.44(-0.86%)
Dec 08, 2021 51.19 51.46 50.82 50.96 1,943,754 -0.09(-0.18%)
Dec 07, 2021 51.29 51.60 50.79 51.05 3,058,941 +0.19(+0.38%)
Dec 06, 2021 50.31 51.46 50.10 50.85 3,597,442 +1.25(+2.52%)
Dec 03, 2021 51.03 51.03 49.24 49.60 3,844,221 -1.26(-2.48%)
Dec 02, 2021 49.62 51.15 49.38 50.86 3,304,699 +1.69(+3.43%)
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.