Skip to main content

S&P Bank ETF SPDR (NY: KBE )

46.92 +0.07 (+0.15%)
Streaming Delayed Price Updated: 10:02 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2023 45.74 46.89 45.60 46.88 1,275,709 +1.20(+2.63%)
Jan 30, 2023 45.75 46.15 45.64 45.68 853,564 -0.45(-0.98%)
Jan 27, 2023 45.79 46.28 45.74 46.13 1,157,558 +0.26(+0.57%)
Jan 26, 2023 45.66 45.97 45.31 45.87 1,258,534 +0.49(+1.08%)
Jan 25, 2023 44.77 45.42 44.60 45.38 1,193,544 +0.21(+0.47%)
Jan 24, 2023 45.42 45.54 44.95 45.17 1,128,437 -0.44(-0.97%)
Jan 23, 2023 45.05 45.86 45.05 45.61 1,963,814 +0.61(+1.35%)
Jan 20, 2023 44.14 45.03 44.02 45.00 3,584,269 +1.17(+2.68%)
Jan 19, 2023 43.55 43.98 43.22 43.83 2,030,041 -0.10(-0.22%)
Jan 18, 2023 45.03 45.14 43.92 43.93 2,208,581 -1.34(-2.95%)
Jan 17, 2023 45.44 45.48 44.90 45.26 2,976,945 -0.17(-0.38%)
Jan 13, 2023 44.75 45.55 44.30 45.44 3,221,964 +0.12(+0.25%)
Jan 12, 2023 45.09 45.66 44.94 45.32 1,508,707 +0.43(+0.96%)
Jan 11, 2023 44.62 44.97 44.52 44.89 918,886 +0.38(+0.86%)
Jan 10, 2023 44.10 44.58 43.87 44.50 1,589,388 +0.33(+0.74%)
Jan 09, 2023 44.65 44.70 44.08 44.18 1,387,812 -0.28(-0.63%)
Jan 06, 2023 43.54 44.58 43.39 44.46 1,265,250 +1.16(+2.69%)
Jan 05, 2023 43.39 43.54 43.01 43.29 2,150,818 -0.42(-0.97%)
Jan 04, 2023 43.51 44.25 43.51 43.72 1,750,803 +0.49(+1.13%)
Jan 03, 2023 43.65 43.99 42.96 43.23 1,792,971 -0.17(-0.40%)
Dec 30, 2022 43.28 43.60 43.12 43.40 1,317,273 -0.23(-0.53%)
Dec 29, 2022 42.93 43.68 42.76 43.63 962,989 +0.88(+2.07%)
Dec 28, 2022 43.07 43.22 42.75 42.75 1,107,796 -0.34(-0.78%)
Dec 27, 2022 43.11 43.28 42.81 43.08 1,085,802 +0.03(+0.07%)
Dec 23, 2022 42.71 43.13 42.58 43.05 868,543 +0.27(+0.63%)
Dec 22, 2022 42.76 42.81 41.99 42.78 2,081,115 -0.27(-0.63%)
Dec 21, 2022 42.71 43.28 42.71 43.05 1,159,680 +0.77(+1.82%)
Dec 20, 2022 42.16 42.58 42.03 42.28 1,629,098 +0.21(+0.50%)
Dec 19, 2022 41.92 42.33 41.76 42.07 1,026,620 +0.12(+0.30%)
Dec 16, 2022 41.81 42.33 41.70 41.95 6,395,554 -0.34(-0.81%)
Dec 15, 2022 42.56 42.74 42.04 42.29 2,849,738 -0.79(-1.83%)
Dec 14, 2022 43.77 43.99 42.92 43.08 3,049,024 -0.72(-1.65%)
Dec 13, 2022 45.41 45.41 43.59 43.80 3,412,193 -0.51(-1.16%)
Dec 12, 2022 43.99 44.51 43.54 44.32 2,462,543 +0.43(+0.98%)
Dec 09, 2022 43.85 44.24 43.81 43.89 1,760,474 -0.19(-0.43%)
Dec 08, 2022 44.16 44.41 43.83 44.08 1,402,277 +0.10(+0.24%)
Dec 07, 2022 43.81 44.39 43.44 43.98 2,217,261 +0.00(+0.00%)
Dec 06, 2022 44.38 44.64 43.62 43.98 2,830,690 -0.46(-1.03%)
Dec 05, 2022 46.31 46.31 44.17 44.43 2,687,391 -2.19(-4.70%)
Dec 02, 2022 46.35 46.72 46.31 46.62 2,315,475 -0.20(-0.43%)
Dec 01, 2022 47.26 47.44 46.52 46.82 2,165,625 -0.32(-0.69%)
Nov 30, 2022 46.23 47.17 45.34 47.15 2,998,785 +0.84(+1.81%)
Nov 29, 2022 46.00 46.41 45.87 46.31 1,211,293 +0.35(+0.77%)
Nov 28, 2022 46.57 46.79 45.79 45.96 1,176,214 -1.04(-2.21%)
Nov 25, 2022 46.81 47.05 46.70 46.99 304,728 +0.34(+0.73%)
Nov 23, 2022 46.53 46.86 46.45 46.65 712,727 +0.00(+0.00%)
Nov 22, 2022 46.24 46.72 46.24 46.65 1,023,854 +0.57(+1.24%)
Nov 21, 2022 45.79 46.12 45.72 46.08 852,744 +0.22(+0.48%)
Nov 18, 2022 45.99 46.37 45.39 45.86 3,175,764 +0.36(+0.80%)
Nov 17, 2022 45.54 45.70 45.20 45.50 1,638,845 -0.64(-1.38%)
Nov 16, 2022 46.78 46.85 45.99 46.14 1,378,719 -0.74(-1.58%)
Nov 15, 2022 47.25 47.63 46.47 46.88 2,080,183 +0.28(+0.59%)
Nov 14, 2022 47.19 47.35 46.59 46.60 1,426,732 -0.80(-1.69%)
Nov 11, 2022 47.89 47.98 47.21 47.40 1,857,235 -0.19(-0.40%)
Nov 10, 2022 46.51 47.69 46.51 47.59 2,752,350 +2.30(+5.09%)
Nov 09, 2022 45.65 45.88 45.19 45.29 1,854,967 -0.80(-1.74%)
Nov 08, 2022 46.20 46.55 45.63 46.09 1,233,238 -0.08(-0.16%)
Nov 07, 2022 46.16 46.36 45.69 46.17 1,364,797 +0.33(+0.73%)
Nov 04, 2022 45.35 45.96 45.09 45.83 1,546,142 +1.06(+2.36%)
Nov 03, 2022 44.80 45.01 44.16 44.78 1,019,090 -0.46(-1.01%)
Nov 02, 2022 46.10 45.17 45.23 3,949,438 -1.06(-2.28%)
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.