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 (%)
Jun 30, 2022 41.14 42.07 40.66 41.52 2,130,263 -0.39(-0.93%)
Jun 29, 2022 42.29 42.38 41.66 41.91 2,210,374 -0.35(-0.83%)
Jun 28, 2022 42.82 43.36 42.21 42.26 1,781,999 -0.26(-0.62%)
Jun 27, 2022 42.82 43.01 42.29 42.52 1,314,508 -0.06(-0.13%)
Jun 24, 2022 41.33 42.65 41.32 42.58 2,852,681 +1.48(+3.59%)
Jun 23, 2022 41.49 41.54 40.44 41.10 3,059,658 -0.42(-1.00%)
Jun 22, 2022 40.90 41.65 40.90 41.52 2,100,483 +0.03(+0.07%)
Jun 21, 2022 41.73 41.92 41.25 41.49 2,299,386 +0.69(+1.68%)
Jun 17, 2022 40.53 41.21 40.31 40.80 4,479,397 +0.55(+1.38%)
Jun 16, 2022 40.98 41.11 40.05 40.25 2,941,313 -1.61(-3.84%)
Jun 15, 2022 41.98 42.52 41.30 41.86 4,511,974 +0.26(+0.63%)
Jun 14, 2022 41.55 42.06 41.17 41.59 2,776,337 +0.18(+0.43%)
Jun 13, 2022 41.80 42.20 41.19 41.41 4,293,688 -1.41(-3.29%)
Jun 10, 2022 43.50 43.75 42.66 42.82 3,669,666 -1.53(-3.45%)
Jun 09, 2022 45.54 45.72 44.33 44.36 1,787,758 -1.37(-3.00%)
Jun 08, 2022 46.06 46.17 45.43 45.73 1,340,250 -0.77(-1.66%)
Jun 07, 2022 45.64 46.53 45.53 46.50 1,324,922 +0.42(+0.92%)
Jun 06, 2022 46.24 46.76 46.03 46.08 2,066,012 +0.20(+0.43%)
Jun 03, 2022 46.12 46.27 45.74 45.88 1,682,958 -0.63(-1.35%)
Jun 02, 2022 45.57 46.52 45.32 46.51 2,236,546 +0.87(+1.92%)
Jun 01, 2022 46.26 46.39 44.96 45.63 1,974,203 -0.61(-1.32%)
May 31, 2022 45.93 46.51 45.53 46.24 2,530,836 -0.07(-0.14%)
May 27, 2022 45.76 46.32 45.62 46.31 2,346,044 +0.70(+1.52%)
May 26, 2022 44.84 45.82 44.73 45.61 2,155,139 +1.05(+2.36%)
May 25, 2022 43.75 44.88 43.70 44.56 2,664,948 +0.64(+1.46%)
May 24, 2022 44.03 44.14 42.97 43.92 3,038,848 -0.33(-0.74%)
May 23, 2022 43.87 44.74 43.59 44.25 3,747,305 +1.09(+2.53%)
May 20, 2022 43.51 43.82 42.21 43.16 3,081,609 +0.00(+0.00%)
May 19, 2022 43.01 43.61 42.94 43.16 3,100,961 -0.34(-0.78%)
May 18, 2022 44.09 44.34 43.27 43.50 3,806,027 -1.06(-2.38%)
May 17, 2022 43.71 44.64 43.68 44.56 3,044,240 +1.66(+3.88%)
May 16, 2022 43.14 43.47 42.53 42.90 2,043,759 -0.41(-0.95%)
May 13, 2022 43.23 43.76 42.93 43.31 2,913,648 +0.55(+1.27%)
May 12, 2022 42.55 42.95 41.84 42.77 5,409,944 +0.00(+0.00%)
May 11, 2022 43.49 44.41 42.71 42.77 5,945,554 -0.79(-1.81%)
May 10, 2022 44.40 44.69 42.70 43.56 6,315,405 -0.58(-1.32%)
May 09, 2022 44.25 44.68 43.89 44.14 4,852,290 -0.76(-1.70%)
May 06, 2022 45.18 45.39 44.39 44.90 5,229,208 -0.50(-1.10%)
May 05, 2022 46.36 46.37 44.76 45.40 5,317,084 -1.42(-3.03%)
May 04, 2022 45.73 46.93 45.23 46.82 5,975,941 +1.23(+2.70%)
May 03, 2022 45.06 45.84 44.71 45.59 3,750,227 +0.73(+1.63%)
May 02, 2022 44.56 44.99 43.84 44.85 4,368,045 +0.62(+1.40%)
Apr 29, 2022 45.55 45.86 44.11 44.23 3,513,768 -1.44(-3.15%)
Apr 28, 2022 45.49 45.82 44.75 45.67 2,986,555 +0.65(+1.44%)
Apr 27, 2022 44.99 45.46 44.68 45.02 4,449,529 -0.01(-0.02%)
Apr 26, 2022 45.73 46.23 45.00 45.03 3,877,352 -1.38(-2.98%)
Apr 25, 2022 46.00 46.52 45.13 46.41 3,721,832 +0.08(+0.16%)
Apr 22, 2022 47.41 47.51 46.32 46.34 2,864,590 -1.19(-2.51%)
Apr 21, 2022 48.79 49.06 47.30 47.53 3,199,137 -0.85(-1.75%)
Apr 20, 2022 48.35 48.91 48.26 48.38 3,043,660 +0.38(+0.78%)
Apr 19, 2022 46.88 48.11 46.88 48.00 2,825,311 +1.42(+3.05%)
Apr 18, 2022 46.24 46.81 46.08 46.58 2,487,083 +0.18(+0.38%)
Apr 14, 2022 46.87 47.18 46.24 46.40 2,816,045 -0.44(-0.94%)
Apr 13, 2022 45.94 46.90 45.63 46.85 2,923,516 +0.65(+1.40%)
Apr 12, 2022 46.75 47.27 45.96 46.20 3,104,627 -0.48(-1.03%)
Apr 11, 2022 46.48 47.54 46.47 46.68 2,294,187 +0.13(+0.28%)
Apr 08, 2022 46.71 47.08 46.30 46.55 3,183,232 +0.04(+0.08%)
Apr 07, 2022 47.18 47.31 46.03 46.51 3,961,776 -0.58(-1.24%)
Apr 06, 2022 47.56 47.76 47.02 47.09 4,223,662 -0.82(-1.71%)
Apr 05, 2022 48.49 48.76 47.78 47.91 3,226,149 -0.61(-1.26%)
Apr 04, 2022 48.69 48.83 47.85 48.52 4,383,824 -0.24(-0.50%)
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.