S&P Bank ETF SPDR (NY: KBE )

44.14 -0.12 (-0.27%)
Official Closing Price Updated: 8:00 PM EDT, Mar 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2021 50.31 50.57 49.55 49.79 4,201,275 -1.31(-2.56%)
Nov 29, 2021 51.83 51.97 50.69 51.09 2,469,393 +0.02(+0.04%)
Nov 26, 2021 51.73 51.90 50.31 51.08 3,043,209 -2.47(-4.61%)
Nov 24, 2021 53.52 53.91 53.36 53.54 1,638,304 -0.16(-0.29%)
Nov 23, 2021 53.27 53.77 53.10 53.70 1,923,933 +0.77(+1.45%)
Nov 22, 2021 52.94 53.70 52.75 52.93 3,336,981 +0.66(+1.26%)
Nov 19, 2021 51.96 52.49 51.49 52.27 1,798,820 -0.37(-0.70%)
Nov 18, 2021 52.97 52.79 52.60 52.64 1,690,511 -0.22(-0.42%)
Nov 17, 2021 53.21 53.23 52.45 52.87 3,141,878 -0.53(-0.99%)
Nov 16, 2021 53.43 53.74 53.03 53.39 2,077,912 -0.04(-0.07%)
Nov 15, 2021 53.52 53.75 53.32 53.43 1,473,881 +0.15(+0.28%)
Nov 12, 2021 53.45 53.61 52.87 53.28 2,789,474 -0.20(-0.38%)
Nov 11, 2021 53.27 53.75 53.08 53.49 1,530,466 +0.33(+0.63%)
Nov 10, 2021 53.31 53.07 53.15 3,906,711 +0.00(+0.00%)
Nov 09, 2021 53.11 53.36 52.78 53.15 2,321,152 -0.28(-0.52%)
Nov 08, 2021 53.60 54.09 53.13 53.43 1,911,708 +0.04(+0.07%)
Nov 05, 2021 53.26 53.91 53.01 53.39 1,653,177 +0.49(+0.93%)
Nov 04, 2021 53.70 53.72 52.43 52.90 2,093,351 -0.80(-1.49%)
Nov 03, 2021 52.42 53.91 52.35 53.70 2,520,342 +1.05(+1.99%)
Nov 02, 2021 52.88 53.09 52.53 52.65 1,244,963 -0.19(-0.37%)
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.