KBE: SPDR S&P Bank ETF

As of Friday, May 24th, 2024

$ 46.23

+0.30 +0.65%

Open: 46.17
High: 46.29
Low: 45.99
Volume: 661,558
Previous Close on Thursday, May 23rd, 2024

$ 45.93

-1.03 -2.19%

Open: 47.19
High: 47.19
Low: 45.74
Volume: 1,171,765
Loading...

Historical Data


Date Open High Low Close Volume Chg %Chg
2024-05-24 46.17 46.29 45.99 46.23 661,558 +0.30 +0.65
2024-05-23 47.19 47.19 45.74 45.93 1,171,765 -1.03 -2.19
2024-05-22 47.36 47.54 46.79 46.96 2,492,078 -0.51 -1.07
2024-05-21 47.21 47.65 47.21 47.47 911,771 +0.19 +0.40
2024-05-20 47.98 48.06 47.26 47.28 1,170,651 -0.65 -1.36
2024-05-17 47.82 48.10 47.73 47.93 1,117,555 +0.21 +0.44
2024-05-16 47.83 48.11 47.70 47.72 1,335,003 -0.17 -0.35
2024-05-15 48.01 48.32 47.57 47.89 1,408,302 +0.25 +0.52

Metrics and Technicals


Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 48.06
On 2024-05-20
45.74
On 2024-05-23
-1.70 -3.55 48.06
On 2024-05-20
45.74
On 2024-05-23
-4.83 46.77
10D 48.32
On 2024-05-15
45.74
On 2024-05-23
-1.11 -2.34 48.32
On 2024-05-15
45.74
On 2024-05-23
-5.35 47.22
20D 48.32
On 2024-05-15
44.32
On 2024-04-30
0.90 1.99 48.32
On 2024-05-15
45.74
On 2024-05-23
-5.35 46.73
WTD 48.06
On 2024-05-20
45.74
On 2024-05-23
-1.70 -3.55 48.06
On 2024-05-20
45.74
On 2024-05-23
-4.83 46.77
MTD 48.32
On 2024-05-15
44.72
On 2024-05-01
1.91 4.31 48.32
On 2024-05-15
45.74
On 2024-05-23
-5.35 46.95
As of Friday, May 24th, 2024
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

167.33 +2.07 +1.25 5,480,841
KO

The Coca-Cola Company

62.00 -0.09 -0.14 8,184,888
PFE

Pfizer Inc.

28.88 +0.19 +0.66 22,305,319
VZ

Verizon Communications Inc.

39.74 +0.31 +0.79 10,390,846
VIX

CBOE Volatility Index

11.91 -0.85 -6.66
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

39,069.59 +4.33 +0.01 248,790,529
DJTA

Dow Jones Transportation Average

15,082.94 +74.08 +0.49 68,551,062
SPX

S&P 500 Index

5,304.72 +36.88 +0.70
OEX

S&P 100 Index

2,533.13 +17.92 +0.71
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

18,808.35 +184.96 +0.99
NYA

NYSE Composite Index

18,110.60 +82.12 +0.46
XAX

NYSE AMEX Composite Index

4,898.09 +64.77 +1.34
RUI

RUSSELL 1000 Index

2,899.87 +20.17 +0.70
RUT

Russell 2000 Index

2,069.67 +21.26 +1.04
RUA

Russell 3000 Index

3,026.65 +21.55 +0.72
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00
VIX

CBOE Volatility Index

11.91 -0.85 -6.66
VIX1Y

CBOE S&P 500 One-Year Volatility Index

18.43 -0.20 -1.07
VIX6M

CBOE S&P 500 6-Month Volatility Index

16.36 -0.34 -2.04
VIX3M

CBOE S&P 500 3-Month Volatility Index

14.17 -0.49 -3.34
VXN

CBOE NASDAQ 100 Volatility Index

19.23 0.00 0.00
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,211.12 +76.50 +0.84
 
Recent
Ticker Last Chg %Chg Volume
KBE

SPDR S&P Bank ETF

46.23 +0.30 +0.65 661,558