S&P Bank ETF SPDR (NY: KBE )

53.91 +0.62 (+1.16%)
Streaming Delayed Price Updated: 9:48 AM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2021 50.51 50.88 50.39 50.58 2,008,742 -0.02(-0.04%)
Dec 30, 2021 50.80 51.35 50.53 50.60 1,570,592 -0.24(-0.47%)
Dec 29, 2021 50.79 50.96 50.56 50.84 2,010,637 +0.06(+0.11%)
Dec 28, 2021 50.59 51.14 50.49 50.78 1,889,939 +0.02(+0.04%)
Dec 27, 2021 50.23 50.77 49.84 50.77 1,473,156 +0.64(+1.28%)
Dec 23, 2021 49.99 50.48 49.94 50.13 1,184,012 +0.43(+0.86%)
Dec 22, 2021 49.21 49.73 48.99 49.70 2,718,447 +0.41(+0.83%)
Dec 21, 2021 48.47 49.37 48.29 49.29 3,435,778 +1.48(+3.10%)
Dec 20, 2021 48.15 48.29 46.97 47.81 6,458,183 -0.91(-1.86%)
Dec 17, 2021 49.58 49.63 48.29 48.72 5,820,146 -1.16(-2.33%)
Dec 16, 2021 50.31 50.88 49.67 49.88 3,806,617 +0.17(+0.33%)
Dec 15, 2021 49.76 50.08 49.00 49.71 3,937,175 +0.27(+0.54%)
Dec 14, 2021 49.12 50.21 49.07 49.44 3,422,919 +0.38(+0.77%)
Dec 13, 2021 50.02 50.10 49.02 49.07 2,374,491 -1.19(-2.36%)
Dec 10, 2021 50.41 50.59 49.58 50.26 1,713,351 +0.11(+0.22%)
Dec 09, 2021 50.24 50.64 50.02 50.14 1,850,684 -0.43(-0.86%)
Dec 08, 2021 50.81 51.07 50.44 50.58 1,958,268 -0.09(-0.18%)
Dec 07, 2021 50.91 51.21 50.41 50.67 3,081,782 +0.19(+0.38%)
Dec 06, 2021 49.93 51.08 49.73 50.48 3,624,303 +1.24(+2.52%)
Dec 03, 2021 50.65 50.65 48.87 49.23 3,872,925 -1.25(-2.48%)
Dec 02, 2021 49.25 50.77 49.01 50.49 3,329,374 +1.68(+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.