S&P Bank ETF SPDR (NY: KBE )

54.28 USD UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EST, Jan 27, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 27, 2022 55.91 56.65 53.82 54.28 3,319,498 -1.17(-2.11%)
Jan 26, 2022 56.45 56.81 54.63 55.45 4,124,004 -0.37(-0.66%)
Jan 25, 2022 55.09 56.33 54.12 55.82 4,035,061 +0.12(+0.22%)
Jan 24, 2022 54.27 55.89 53.48 55.70 6,064,195 +0.58(+1.05%)
Jan 21, 2022 56.04 56.49 54.96 55.12 5,749,095 -1.12(-1.99%)
Jan 20, 2022 57.71 58.35 56.09 56.24 3,859,682 -1.33(-2.31%)
Jan 19, 2022 59.53 59.53 57.54 57.57 2,745,118 -1.65(-2.79%)
Jan 18, 2022 60.28 60.40 59.03 59.22 3,358,870 -1.19(-1.97%)
Jan 14, 2022 60.41 0 +0.37(+0.62%)
Jan 13, 2022 59.87 60.60 59.85 60.04 3,372,534 +0.25(+0.42%)
Jan 12, 2022 59.65 60.19 59.31 59.79 2,433,772 +0.16(+0.27%)
Jan 11, 2022 59.56 59.69 58.67 59.63 3,027,020 +0.35(+0.59%)
Jan 10, 2022 59.56 59.85 58.53 59.28 3,744,621 +0.00(+0.00%)
Jan 07, 2022 58.65 59.38 58.33 59.28 6,398,769 +0.64(+1.09%)
Jan 06, 2022 57.49 58.75 57.16 58.64 7,571,337 +1.93(+3.40%)
Jan 05, 2022 57.32 57.88 56.64 56.71 5,185,052 -0.43(-0.75%)
Jan 04, 2022 56.29 57.59 56.24 57.14 4,277,070 +1.50(+2.70%)
Jan 03, 2022 55.08 56.06 55.04 55.64 2,683,060 +1.08(+1.98%)
Dec 31, 2021 54.48 54.88 54.35 54.56 1,862,244 -0.02(-0.04%)
Dec 30, 2021 54.80 55.40 54.51 54.58 1,456,049 -0.26(-0.47%)
Dec 29, 2021 54.79 54.97 54.54 54.84 1,864,001 +0.06(+0.11%)
Dec 28, 2021 54.57 55.16 54.47 54.78 1,752,106 +0.02(+0.04%)
Dec 27, 2021 54.18 54.76 53.76 54.76 1,365,719 +0.69(+1.28%)
Dec 23, 2021 53.92 54.45 53.87 54.07 1,097,662 +0.46(+0.86%)
Dec 22, 2021 53.08 53.64 52.84 53.61 2,520,190 +0.44(+0.83%)
Dec 21, 2021 52.28 53.25 52.09 53.17 3,185,206 +1.60(+3.10%)
Dec 20, 2021 51.94 52.09 50.66 51.57 5,987,187 -1.34(-2.53%)
Dec 17, 2021 53.85 53.90 52.45 52.91 5,358,970 -1.26(-2.33%)
Dec 16, 2021 54.64 55.26 53.94 54.17 3,504,989 +0.18(+0.33%)
Dec 15, 2021 54.04 54.39 53.22 53.99 3,625,202 +0.29(+0.54%)
Dec 14, 2021 53.35 54.53 53.29 53.70 3,151,694 +0.41(+0.77%)
Dec 13, 2021 54.32 54.41 53.24 53.29 2,186,342 -1.29(-2.36%)
Dec 10, 2021 54.75 54.94 53.85 54.58 1,577,589 +0.12(+0.22%)
Dec 09, 2021 54.56 55.00 54.32 54.46 1,704,040 -0.47(-0.86%)
Dec 08, 2021 55.18 55.47 54.78 54.93 1,803,099 -0.10(-0.18%)
Dec 07, 2021 55.29 55.63 54.75 55.03 2,837,588 +0.21(+0.38%)
Dec 06, 2021 54.23 55.47 54.01 54.82 3,337,121 +1.35(+2.52%)
Dec 03, 2021 55.01 55.01 53.08 53.47 3,566,043 -1.36(-2.48%)
Dec 02, 2021 53.49 55.14 53.23 54.83 3,065,562 +1.82(+3.43%)
Dec 01, 2021 54.82 55.58 52.99 53.01 3,140,021 -0.66(-1.23%)
Nov 30, 2021 54.24 54.52 53.41 53.67 3,897,259 -1.41(-2.56%)
Nov 29, 2021 55.87 56.02 54.64 55.08 2,290,701 +0.02(+0.04%)
Nov 26, 2021 55.77 55.95 54.24 55.06 2,822,994 -2.66(-4.61%)
Nov 24, 2021 57.69 58.12 57.52 57.72 1,519,752 -0.17(-0.29%)
Nov 23, 2021 57.43 57.96 57.24 57.89 1,784,712 +0.83(+1.45%)
Nov 22, 2021 57.07 57.89 56.87 57.06 3,095,508 +0.71(+1.26%)
Nov 19, 2021 56.01 56.59 55.51 56.35 1,668,653 -0.40(-0.70%)
Nov 18, 2021 57.10 56.91 56.70 56.75 1,568,181 -0.24(-0.42%)
Nov 17, 2021 57.36 57.38 56.54 56.99 2,914,523 -0.57(-0.99%)
Nov 16, 2021 57.60 57.93 57.17 57.56 1,927,549 -0.04(-0.07%)
Nov 15, 2021 57.69 57.95 57.48 57.60 1,367,227 +0.16(+0.28%)
Nov 12, 2021 57.62 57.79 56.99 57.44 2,587,620 -0.22(-0.38%)
Nov 11, 2021 57.43 57.94 57.22 57.66 1,419,718 +0.36(+0.63%)
Nov 10, 2021 57.47 57.21 57.30 3,624,011 +0.00(+0.00%)
Nov 09, 2021 57.25 57.52 56.90 57.30 2,153,187 -0.30(-0.52%)
Nov 08, 2021 57.78 58.31 57.28 57.60 1,773,372 +0.04(+0.07%)
Nov 05, 2021 57.42 58.11 57.15 57.56 1,533,549 +0.53(+0.93%)
Nov 04, 2021 57.89 57.91 56.51 57.03 1,941,871 -0.86(-1.49%)
Nov 03, 2021 56.51 58.12 56.43 57.89 2,337,963 +1.13(+1.99%)
Nov 02, 2021 57.00 57.23 56.63 56.76 1,154,874 -0.21(-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.