Skip to main content

S&P Bank ETF SPDR (NY: KBE )

47.10 +0.25 (+0.53%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 29, 2023 36.38 36.83 36.24 36.32 2,043,757 +0.24(+0.66%)
Sep 28, 2023 35.70 36.36 35.70 36.09 2,654,653 +0.38(+1.08%)
Sep 27, 2023 36.03 36.03 35.38 35.70 1,991,395 -0.15(-0.41%)
Sep 26, 2023 36.05 36.51 35.79 35.85 1,941,823 -0.61(-1.68%)
Sep 25, 2023 35.87 36.46 36.27 36.46 1,401,535 +0.43(+1.20%)
Sep 22, 2023 36.29 36.40 35.93 36.03 1,494,479 -0.19(-0.52%)
Sep 21, 2023 36.54 36.76 36.15 36.21 2,542,109 -0.53(-1.45%)
Sep 20, 2023 37.28 37.58 36.75 36.75 2,751,740 -0.32(-0.85%)
Sep 19, 2023 37.22 37.51 36.84 37.06 2,012,249 -0.15(-0.40%)
Sep 18, 2023 37.58 37.58 37.05 37.21 2,844,353 -0.43(-1.13%)
Sep 15, 2023 37.53 37.81 37.27 37.64 3,592,296 -0.14(-0.36%)
Sep 14, 2023 37.45 37.95 37.45 37.77 3,257,915 +0.60(+1.60%)
Sep 13, 2023 37.81 37.92 36.97 37.18 2,243,115 -0.42(-1.12%)
Sep 12, 2023 37.21 37.89 37.15 37.60 2,631,815 +0.38(+1.02%)
Sep 11, 2023 37.44 37.84 37.17 37.22 2,449,299 -0.05(-0.13%)
Sep 08, 2023 36.97 37.36 36.53 37.26 3,697,155 +0.34(+0.93%)
Sep 07, 2023 37.20 37.47 36.82 36.92 1,675,036 -0.46(-1.23%)
Sep 06, 2023 38.05 38.29 37.15 37.38 3,920,545 -0.80(-2.10%)
Sep 05, 2023 38.67 38.89 38.16 38.18 5,278,506 -0.71(-1.83%)
Sep 01, 2023 38.50 39.05 38.45 38.89 4,629,249 +0.76(+2.00%)
Aug 31, 2023 38.06 38.35 37.89 38.13 4,328,868 +0.12(+0.31%)
Aug 30, 2023 38.17 38.29 37.87 38.02 2,389,892 -0.19(-0.49%)
Aug 29, 2023 37.83 38.40 37.50 38.20 1,805,770 +0.46(+1.22%)
Aug 28, 2023 37.46 38.04 37.42 37.74 1,843,534 +0.47(+1.26%)
Aug 25, 2023 37.65 37.88 36.82 37.27 1,822,184 -0.16(-0.42%)
Aug 24, 2023 37.29 37.98 37.19 37.43 1,754,155 +0.11(+0.29%)
Aug 23, 2023 36.74 37.37 36.54 37.32 1,543,496 +0.50(+1.35%)
Aug 22, 2023 37.70 37.97 36.79 36.83 2,664,014 -0.94(-2.48%)
Aug 21, 2023 38.09 38.23 37.45 37.76 1,911,581 -0.26(-0.69%)
Aug 18, 2023 37.67 38.23 37.51 38.03 1,523,679 +0.03(+0.08%)
Aug 17, 2023 38.27 38.42 37.87 38.00 1,790,860 -0.04(-0.10%)
Aug 16, 2023 38.33 38.62 37.99 38.04 2,449,111 -0.46(-1.19%)
Aug 15, 2023 39.13 39.18 38.38 38.49 2,894,719 -1.23(-3.10%)
Aug 14, 2023 40.07 40.07 39.51 39.72 1,474,796 -0.62(-1.55%)
Aug 11, 2023 39.96 40.44 39.89 40.35 1,400,544 +0.16(+0.39%)
Aug 10, 2023 40.53 40.82 40.00 40.19 2,639,347 -0.02(-0.05%)
Aug 09, 2023 40.60 40.66 40.06 40.21 1,947,834 -0.57(-1.39%)
Aug 08, 2023 40.17 40.82 39.61 40.78 2,477,679 -0.55(-1.32%)
Aug 07, 2023 41.06 41.35 40.87 41.33 1,900,396 +0.43(+1.05%)
Aug 04, 2023 40.63 41.32 40.58 40.90 1,762,899 +0.12(+0.29%)
Aug 03, 2023 40.22 40.90 39.97 40.78 2,170,862 +0.44(+1.09%)
Aug 02, 2023 39.99 40.38 39.71 40.34 2,065,239 -0.21(-0.53%)
Aug 01, 2023 40.73 40.73 40.02 40.55 1,670,731 -0.41(-1.00%)
Jul 31, 2023 41.02 41.29 40.69 40.96 3,032,183 +0.02(+0.05%)
Jul 28, 2023 40.98 41.12 40.53 40.94 1,586,428 +0.49(+1.21%)
Jul 27, 2023 41.46 41.57 40.30 40.46 3,681,635 -0.62(-1.50%)
Jul 26, 2023 40.20 41.28 40.14 41.07 4,103,942 +1.47(+3.72%)
Jul 25, 2023 40.08 40.34 39.52 39.60 4,917,500 -0.50(-1.24%)
Jul 24, 2023 39.25 40.21 39.25 40.10 4,099,800 +0.79(+2.01%)
Jul 21, 2023 40.03 40.11 39.23 39.30 3,014,134 -0.48(-1.20%)
Jul 20, 2023 39.74 39.88 39.15 39.78 5,922,267 -0.05(-0.12%)
Jul 19, 2023 38.97 39.91 38.68 39.83 4,564,810 +1.06(+2.75%)
Jul 18, 2023 37.46 38.82 37.40 38.77 4,230,417 +1.32(+3.52%)
Jul 17, 2023 36.75 37.61 36.61 37.45 2,163,357 +0.63(+1.72%)
Jul 14, 2023 37.93 37.93 36.60 36.82 3,639,620 -0.72(-1.92%)
Jul 13, 2023 37.16 37.69 36.86 37.54 2,531,082 +0.63(+1.72%)
Jul 12, 2023 36.86 37.37 36.73 36.90 4,130,490 +0.64(+1.78%)
Jul 11, 2023 35.98 36.34 35.66 36.26 2,052,570 +0.50(+1.39%)
Jul 10, 2023 35.38 36.14 35.24 35.76 2,227,064 +0.27(+0.77%)
Jul 07, 2023 34.77 35.82 34.77 35.49 3,720,548 +0.67(+1.94%)
Jul 06, 2023 34.78 34.86 34.22 34.81 3,026,565 -0.57(-1.60%)
Jul 05, 2023 35.48 35.85 35.09 35.38 2,398,025 -0.44(-1.23%)
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.