S&P Bank ETF SPDR (NY: KBE )

53.01 USD -0.66 (-1.23%)
Official Closing Price Updated: 4:10 PM EST, Dec 1, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2021 43.95 44.12 42.59 42.73 3,786,700 -1.13(-2.58%)
Jan 28, 2021 43.58 44.10 43.44 43.86 3,038,281 +0.75(+1.74%)
Jan 27, 2021 43.75 43.91 43.04 43.11 5,463,695 -1.44(-3.23%)
Jan 26, 2021 45.48 45.68 44.48 44.55 2,065,198 -0.63(-1.39%)
Jan 25, 2021 45.01 45.24 44.15 45.18 2,846,257 -0.26(-0.57%)
Jan 22, 2021 44.59 45.47 44.52 45.44 2,476,800 +0.31(+0.69%)
Jan 21, 2021 46.03 46.13 44.99 45.13 1,769,912 -0.83(-1.81%)
Jan 20, 2021 46.36 46.36 45.64 45.96 2,445,742 -0.35(-0.76%)
Jan 19, 2021 46.39 46.48 45.87 46.31 6,339,603 +0.27(+0.59%)
Jan 15, 2021 46.18 46.59 45.70 46.04 2,976,400 -1.02(-2.17%)
Jan 14, 2021 46.55 47.24 46.30 47.06 2,288,935 +0.91(+1.97%)
Jan 13, 2021 46.42 46.45 45.70 46.15 2,002,228 -0.30(-0.65%)
Jan 12, 2021 46.00 46.73 45.89 46.45 2,467,477 +0.67(+1.46%)
Jan 11, 2021 44.73 45.79 44.41 45.78 2,387,918 +0.56(+1.24%)
Jan 08, 2021 45.96 45.96 44.43 45.22 2,088,000 -0.51(-1.12%)
Jan 07, 2021 45.50 46.17 45.41 45.73 3,007,658 +0.92(+2.05%)
Jan 06, 2021 43.09 45.33 43.09 44.81 6,080,052 +2.89(+6.89%)
Jan 05, 2021 41.33 42.30 41.31 41.92 3,075,237 +0.51(+1.23%)
Jan 04, 2021 41.97 42.15 40.77 41.41 2,886,474 -0.41(-0.98%)
Dec 31, 2020 41.82 41.82 41.82 1,492,670 +0.27(+0.65%)
Dec 30, 2020 41.18 41.69 41.09 41.55 1,492,670 +0.51(+1.24%)
Dec 29, 2020 41.79 41.79 40.95 41.04 1,805,601 -0.65(-1.56%)
Dec 28, 2020 41.84 42.10 41.41 41.69 1,686,205 +0.23(+0.55%)
Dec 24, 2020 41.83 41.83 41.07 41.46 1,071,800 -0.24(-0.58%)
Dec 23, 2020 40.80 41.81 40.77 41.70 2,271,018 +1.17(+2.89%)
Dec 22, 2020 41.00 41.08 40.53 40.53 1,290,850 -0.33(-0.81%)
Dec 21, 2020 40.76 41.08 40.21 40.86 5,222,461 +0.01(+0.02%)
Dec 18, 2020 41.42 41.66 40.67 40.85 3,655,400 -0.65(-1.57%)
Dec 17, 2020 41.69 41.69 41.04 41.50 2,013,040 -0.11(-0.26%)
Dec 16, 2020 41.69 41.77 41.27 41.61 3,575,456 +0.08(+0.19%)
Dec 15, 2020 41.01 41.65 40.71 41.53 1,854,891 +0.87(+2.14%)
Dec 14, 2020 41.54 41.64 40.56 40.66 2,358,853 -0.18(-0.44%)
Dec 11, 2020 40.89 41.20 40.56 40.84 2,515,600 -0.48(-1.16%)
Dec 10, 2020 40.87 41.37 40.60 41.32 7,968,001 +0.17(+0.41%)
Dec 09, 2020 41.33 41.61 40.92 41.15 4,485,478 +0.20(+0.49%)
Dec 08, 2020 40.54 41.09 40.52 40.95 1,952,218 -0.05(-0.12%)
Dec 07, 2020 40.86 41.11 40.41 41.00 5,240,388 -0.14(-0.34%)
Dec 04, 2020 40.75 41.17 40.56 41.14 1,774,000 +0.78(+1.93%)
Dec 03, 2020 40.20 40.65 39.89 40.36 1,462,611 +0.18(+0.45%)
Dec 02, 2020 39.46 40.34 39.26 40.18 2,181,704 +0.69(+1.75%)
Dec 01, 2020 39.45 39.98 39.28 39.49 2,192,964 +0.87(+2.25%)
Nov 30, 2020 39.74 39.94 38.55 38.62 3,610,494 -1.34(-3.35%)
Nov 27, 2020 40.45 40.45 39.65 39.96 2,098,500 -0.51(-1.26%)
Nov 25, 2020 40.70 40.70 39.96 40.47 2,242,700 -0.60(-1.46%)
Nov 24, 2020 39.90 41.17 39.88 41.07 5,055,603 +1.90(+4.85%)
Nov 23, 2020 39.00 39.40 38.85 39.17 1,553,229 +0.68(+1.77%)
Nov 20, 2020 38.49 38.65 38.10 38.49 1,760,200 -0.37(-0.95%)
Nov 19, 2020 38.54 38.88 38.07 38.86 2,732,002 +0.17(+0.44%)
Nov 18, 2020 39.59 39.90 38.68 38.69 8,566,452 -0.68(-1.73%)
Nov 17, 2020 38.91 39.43 38.35 39.37 3,050,828 -0.13(-0.33%)
Nov 16, 2020 39.34 39.67 38.86 39.50 3,196,536 +1.57(+4.14%)
Nov 13, 2020 37.40 38.17 37.40 37.93 1,843,600 +0.89(+2.40%)
Nov 12, 2020 37.17 37.45 36.56 37.04 5,521,485 -0.76(-2.01%)
Nov 11, 2020 38.96 38.96 37.45 37.80 4,406,961 -0.95(-2.45%)
Nov 10, 2020 38.46 39.07 38.01 38.75 4,206,682 +0.53(+1.39%)
Nov 09, 2020 36.68 39.11 36.68 38.22 14,231,275 +4.55(+13.51%)
Nov 06, 2020 34.65 34.77 33.52 33.67 1,884,400 -0.59(-1.72%)
Nov 05, 2020 33.41 34.54 33.27 34.26 3,897,848 +1.18(+3.57%)
Nov 04, 2020 34.11 34.13 32.78 33.08 3,882,503 -1.88(-5.38%)
Nov 03, 2020 34.68 35.22 34.61 34.96 9,300,448 +0.96(+2.82%)
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.