SPDR® S&P Bank ETF (KBE)
61.64
+1.36
(+2.26%)
USD |
NYSEARCA |
Nov 22, 16:00
61.64
0.00 (0.00%)
After-Hours: 16:38
KBE Price: 61.64 for Nov. 22, 2024
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Nov 21, 2024 | 59.74 | 60.83 | 59.63 | 60.28 | 2.287M |
| Nov 20, 2024 | 59.62 | 59.79 | 58.78 | 59.37 | 1.277M |
| Nov 19, 2024 | 58.92 | 59.85 | 58.91 | 59.59 | 1.749M |
| Nov 18, 2024 | 60.09 | 60.26 | 59.80 | 59.87 | 1.658M |
| Nov 15, 2024 | 60.06 | 60.47 | 59.30 | 59.96 | 2.211M |
| Nov 14, 2024 | 60.73 | 60.73 | 59.65 | 59.91 | 1.615M |
| Nov 13, 2024 | 61.22 | 61.82 | 60.32 | 60.40 | 1.527M |
| Nov 12, 2024 | 61.00 | 61.70 | 60.64 | 60.85 | 2.818M |
| Nov 11, 2024 | 60.50 | 61.87 | 60.32 | 61.21 | 2.096M |
| Nov 08, 2024 | 59.30 | 59.91 | 58.90 | 59.52 | 2.423M |
| Nov 07, 2024 | 60.53 | 60.55 | 58.97 | 59.20 | 3.020M |
| Nov 06, 2024 | 58.48 | 61.24 | 58.48 | 61.19 | 7.381M |
| Nov 05, 2024 | 53.99 | 54.76 | 53.76 | 54.67 | 1.993M |
| Nov 04, 2024 | 54.09 | 54.18 | 53.30 | 53.81 | 1.923M |
| Nov 01, 2024 | 54.99 | 55.14 | 54.10 | 54.21 | 1.384M |
| Oct 31, 2024 | 55.54 | 55.67 | 54.65 | 54.65 | 1.268M |
| Oct 30, 2024 | 54.88 | 56.33 | 54.88 | 55.47 | 1.331M |
| Oct 29, 2024 | 55.07 | 55.23 | 54.78 | 55.01 | 1.176M |
| Oct 28, 2024 | 54.16 | 55.42 | 54.15 | 55.25 | 3.034M |
| Oct 25, 2024 | 54.93 | 55.20 | 53.57 | 53.74 | 1.129M |
| Oct 24, 2024 | 54.62 | 54.80 | 53.90 | 54.73 | 998377.0 |
| Oct 23, 2024 | 54.29 | 54.75 | 53.90 | 54.49 | 1.236M |
| Oct 22, 2024 | 54.02 | 54.56 | 53.82 | 54.52 | 1.560M |
| Oct 21, 2024 | 55.61 | 55.65 | 53.95 | 54.04 | 2.110M |
| Oct 18, 2024 | 56.32 | 56.38 | 55.56 | 55.62 | 1.298M |
Price Definition
The price of a security measures the cost to purchase 1 share of a security. For a company, price can be multiplied by shares outstanding to find the market capitalization (value of the company).
Price Range, Past 5 Years
23.13
Minimum
Mar 23 2020
61.64
Maximum
Nov 22 2024
44.88
Average
46.16
Median
Jan 26 2024