S&P Bank ETF SPDR (NY: KBE )

46.30 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EST, Dec 8, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2021 53.45 53.84 53.32 53.52 1,898,295 -0.02(-0.04%)
Dec 30, 2021 53.76 54.34 53.47 53.54 1,484,236 -0.25(-0.47%)
Dec 29, 2021 53.75 53.92 53.50 53.80 1,900,086 +0.06(+0.11%)
Dec 28, 2021 53.53 54.11 53.43 53.74 1,786,024 +0.02(+0.04%)
Dec 27, 2021 53.15 53.72 52.74 53.72 1,392,157 +0.68(+1.28%)
Dec 23, 2021 52.90 53.42 52.84 53.04 1,118,911 +0.45(+0.86%)
Dec 22, 2021 52.07 52.62 51.84 52.59 2,568,978 +0.43(+0.83%)
Dec 21, 2021 51.29 52.24 51.10 52.16 3,246,868 +1.57(+3.10%)
Dec 20, 2021 50.95 51.10 49.70 50.59 6,103,092 -0.96(-1.87%)
Dec 17, 2021 52.47 52.52 51.10 51.55 5,500,100 -1.23(-2.33%)
Dec 16, 2021 53.24 53.84 52.56 52.78 3,597,293 +0.18(+0.33%)
Dec 15, 2021 52.65 52.99 51.85 52.60 3,720,672 +0.28(+0.54%)
Dec 14, 2021 51.98 53.13 51.92 52.32 3,234,694 +0.40(+0.77%)
Dec 13, 2021 52.93 53.01 51.87 51.92 2,243,919 -1.26(-2.36%)
Dec 10, 2021 53.35 53.53 52.47 53.18 1,619,135 +0.12(+0.22%)
Dec 09, 2021 53.16 53.59 52.93 53.06 1,748,916 -0.46(-0.86%)
Dec 08, 2021 53.76 54.05 53.37 53.52 1,850,584 -0.10(-0.18%)
Dec 07, 2021 53.87 54.19 53.35 53.62 2,912,316 +0.20(+0.38%)
Dec 06, 2021 52.84 54.05 52.62 53.41 3,425,005 +1.32(+2.52%)
Dec 03, 2021 53.60 53.60 51.72 52.10 3,659,955 -1.33(-2.48%)
Dec 02, 2021 52.12 53.73 51.86 53.42 3,146,294 +1.77(+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.