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 (%)
Mar 31, 2022 49.80 50.17 48.81 48.84 4,181,656 -1.02(-2.04%)
Mar 30, 2022 51.27 51.29 49.45 49.86 5,096,354 -1.41(-2.75%)
Mar 29, 2022 51.14 51.56 50.70 51.27 2,799,982 +0.82(+1.63%)
Mar 28, 2022 50.58 50.59 49.70 50.45 2,520,587 -0.40(-0.79%)
Mar 25, 2022 50.21 50.96 50.11 50.85 2,656,925 +0.79(+1.58%)
Mar 24, 2022 50.02 50.29 49.46 50.05 2,380,635 +0.44(+0.88%)
Mar 23, 2022 50.90 50.91 49.57 49.62 2,892,178 -1.58(-3.08%)
Mar 22, 2022 50.90 51.69 50.90 51.19 4,218,844 +0.87(+1.72%)
Mar 21, 2022 50.94 51.37 49.88 50.32 5,413,466 -0.28(-0.56%)
Mar 18, 2022 50.60 50.83 49.54 50.61 6,147,210 -0.06(-0.13%)
Mar 17, 2022 50.63 50.78 49.87 50.67 4,695,620 -0.54(-1.05%)
Mar 16, 2022 50.37 51.45 50.16 51.21 8,197,415 +1.53(+3.08%)
Mar 15, 2022 49.78 50.24 49.01 49.68 6,480,490 +0.15(+0.30%)
Mar 14, 2022 50.04 50.60 49.24 49.53 10,328,815 +0.23(+0.47%)
Mar 11, 2022 49.76 50.40 49.26 49.30 7,767,043 -0.06(-0.11%)
Mar 10, 2022 48.85 49.36 4,081,561 -0.18(-0.36%)
Mar 09, 2022 49.32 49.94 49.24 49.53 5,926,186 +1.67(+3.49%)
Mar 08, 2022 48.12 49.19 47.44 47.86 11,630,093 +0.26(+0.55%)
Mar 07, 2022 49.29 49.62 47.58 47.60 8,039,892 -2.10(-4.22%)
Mar 04, 2022 50.56 50.59 49.12 49.70 6,823,768 -1.89(-3.67%)
Mar 03, 2022 52.03 52.30 51.13 51.59 4,357,384 -0.35(-0.68%)
Mar 02, 2022 50.36 52.29 50.36 51.94 7,458,833 +2.09(+4.18%)
Mar 01, 2022 51.94 52.16 49.36 49.86 6,240,021 -2.63(-5.02%)
Feb 28, 2022 51.38 52.56 51.32 52.49 5,518,855 +0.04(+0.07%)
Feb 25, 2022 50.71 52.57 51.30 52.45 3,790,664 +2.15(+4.28%)
Feb 24, 2022 49.27 50.43 48.55 50.30 6,067,884 -0.84(-1.65%)
Feb 23, 2022 52.32 52.78 50.95 51.15 3,197,713 -0.85(-1.64%)
Feb 22, 2022 52.19 52.65 51.65 52.00 3,694,293 -0.40(-0.76%)
Feb 18, 2022 52.40 0 +0.00(+0.00%)
Feb 17, 2022 53.54 53.60 52.27 52.40 2,576,437 -1.70(-3.14%)
Feb 16, 2022 53.69 54.35 53.37 54.09 2,238,265 +0.14(+0.26%)
Feb 15, 2022 53.26 54.04 53.15 53.96 3,121,500 +1.31(+2.48%)
Feb 14, 2022 53.30 53.72 52.22 52.65 4,363,567 -0.46(-0.87%)
Feb 11, 2022 53.14 54.34 52.74 53.11 5,894,403 -0.33(-0.62%)
Feb 10, 2022 53.61 54.47 53.11 53.45 3,260,384 -0.10(-0.19%)
Feb 09, 2022 54.04 54.13 53.43 53.55 2,324,209 -0.36(-0.67%)
Feb 08, 2022 53.12 54.02 53.05 53.91 2,711,109 +1.34(+2.56%)
Feb 07, 2022 52.34 52.90 52.07 52.56 1,879,897 +0.31(+0.59%)
Feb 04, 2022 51.54 52.67 51.35 52.26 2,470,235 +0.92(+1.79%)
Feb 03, 2022 51.67 51.22 51.34 4,284,941 -0.32(-0.63%)
Feb 02, 2022 51.80 51.84 51.12 51.67 1,780,355 -0.13(-0.25%)
Feb 01, 2022 51.08 51.91 50.54 51.80 3,506,824 +0.78(+1.53%)
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%)
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.