Skip to main content

S&P Bank ETF SPDR (NY: KBE )

54.65 -0.82 (-1.48%)
Official Closing Price Updated: 6:30 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2024 55.54 55.67 54.65 54.65 1,267,646 -0.82(-1.48%)
Oct 30, 2024 54.88 56.33 54.88 55.47 1,330,789 +0.46(+0.84%)
Oct 29, 2024 55.07 55.23 54.77 55.01 1,176,000 -0.24(-0.43%)
Oct 28, 2024 54.16 55.41 54.15 55.25 3,034,225 +1.51(+2.81%)
Oct 25, 2024 54.93 55.20 53.57 53.74 1,128,573 -0.99(-1.81%)
Oct 24, 2024 54.62 54.80 53.90 54.73 998,378 +0.24(+0.44%)
Oct 23, 2024 54.29 54.75 53.90 54.49 1,236,395 -0.03(-0.06%)
Oct 22, 2024 54.02 54.56 53.82 54.52 1,559,753 +0.48(+0.89%)
Oct 21, 2024 55.61 55.65 53.95 54.04 2,109,060 -1.58(-2.84%)
Oct 18, 2024 56.32 56.38 55.55 55.62 1,298,222 -0.71(-1.26%)
Oct 17, 2024 55.93 56.41 55.70 56.33 2,115,773 +0.45(+0.81%)
Oct 16, 2024 55.66 56.29 55.40 55.88 1,926,307 +0.78(+1.42%)
Oct 15, 2024 54.79 56.15 54.53 55.10 2,596,927 +0.51(+0.93%)
Oct 14, 2024 54.12 54.74 53.75 54.59 1,298,965 +0.54(+1.00%)
Oct 11, 2024 52.91 54.33 52.89 54.05 2,527,907 +1.57(+2.99%)
Oct 10, 2024 52.25 52.67 51.95 52.48 881,531 -0.09(-0.17%)
Oct 09, 2024 51.90 52.91 51.71 52.57 896,375 +0.59(+1.14%)
Oct 08, 2024 52.19 52.38 51.81 51.98 926,534 -0.07(-0.13%)
Oct 07, 2024 52.08 52.30 51.65 52.05 970,160 -0.30(-0.57%)
Oct 04, 2024 52.25 52.66 51.91 52.35 1,083,820 +0.95(+1.85%)
Oct 03, 2024 51.07 51.54 50.68 51.40 987,967 +0.07(+0.14%)
Oct 02, 2024 51.29 51.97 51.18 51.33 837,075 -0.09(-0.18%)
Oct 01, 2024 52.69 52.69 51.07 51.42 2,290,359 -1.47(-2.78%)
Sep 30, 2024 52.19 53.18 52.04 52.89 879,140 +0.54(+1.03%)
Sep 27, 2024 52.67 52.99 52.19 52.35 1,344,338 +0.05(+0.10%)
Sep 26, 2024 52.40 52.59 52.06 52.30 2,101,549 +0.46(+0.89%)
Sep 25, 2024 52.52 52.62 51.75 51.84 1,729,921 -0.68(-1.29%)
Sep 24, 2024 53.25 53.51 52.41 52.52 1,320,909 -0.69(-1.30%)
Sep 23, 2024 53.51 53.82 52.96 53.21 992,714 -0.19(-0.35%)
Sep 20, 2024 53.95 54.02 53.35 53.40 1,571,826 -0.88(-1.63%)
Sep 19, 2024 54.00 54.48 53.33 54.28 2,011,740 +1.31(+2.48%)
Sep 18, 2024 52.89 54.39 52.26 52.97 2,853,220 +0.21(+0.40%)
Sep 17, 2024 52.72 53.67 52.47 52.76 1,843,921 +0.39(+0.74%)
Sep 16, 2024 51.89 52.61 51.48 52.37 1,991,477 +0.65(+1.25%)
Sep 13, 2024 51.02 51.75 51.00 51.73 2,324,318 +1.23(+2.44%)
Sep 12, 2024 50.40 50.74 49.91 50.49 1,322,351 +0.28(+0.55%)
Sep 11, 2024 50.27 50.37 49.00 50.21 1,994,206 -0.53(-1.04%)
Sep 10, 2024 51.29 51.37 49.76 50.74 1,979,131 -0.44(-0.85%)
Sep 09, 2024 51.10 51.47 50.75 51.18 1,675,875 +0.33(+0.65%)
Sep 06, 2024 51.93 52.34 50.65 50.85 1,896,627 -0.99(-1.92%)
Sep 05, 2024 52.73 52.88 51.63 51.84 1,314,054 -0.50(-0.95%)
Sep 04, 2024 52.71 53.14 52.07 52.34 1,303,917 -0.47(-0.88%)
Sep 03, 2024 53.07 53.71 52.59 52.81 1,791,748 -0.73(-1.36%)
Aug 30, 2024 53.24 53.59 52.82 53.53 1,510,518 +0.49(+0.92%)
Aug 29, 2024 53.23 53.47 52.49 53.05 1,341,558 +0.13(+0.24%)
Aug 28, 2024 52.30 53.25 52.30 52.92 1,261,361 +0.42(+0.80%)
Aug 27, 2024 52.60 52.76 52.14 52.50 1,071,826 -0.39(-0.73%)
Aug 26, 2024 53.54 53.75 52.80 52.89 1,403,011 -0.27(-0.50%)
Aug 23, 2024 51.18 53.70 51.18 53.16 2,872,177 +2.18(+4.27%)
Aug 22, 2024 50.78 51.30 50.68 50.98 2,083,178 +0.22(+0.43%)
Aug 21, 2024 50.78 50.90 50.28 50.76 2,034,749 +0.18(+0.35%)
Aug 20, 2024 51.23 51.25 50.50 50.58 1,276,686 -0.83(-1.62%)
Aug 19, 2024 50.96 51.45 50.91 51.42 1,948,546 +0.47(+0.92%)
Aug 16, 2024 50.05 51.20 50.05 50.95 1,301,398 +0.75(+1.48%)
Aug 15, 2024 50.15 50.77 50.07 50.20 1,979,150 +1.08(+2.21%)
Aug 14, 2024 49.48 49.48 48.71 49.12 1,053,252 -0.06(-0.12%)
Aug 13, 2024 49.05 49.30 48.36 49.18 2,286,286 +0.60(+1.23%)
Aug 12, 2024 49.52 50.12 48.44 48.58 1,594,729 -0.50(-1.01%)
Aug 09, 2024 49.13 49.27 48.74 49.08 1,255,197 -0.10(-0.20%)
Aug 08, 2024 49.00 49.26 48.58 49.18 2,072,113 +0.95(+1.98%)
Aug 07, 2024 49.35 49.56 48.14 48.23 1,760,955 -0.25(-0.51%)
Aug 06, 2024 48.28 49.24 47.75 48.47 2,090,038 +0.26(+0.54%)
Aug 05, 2024 47.80 48.82 46.74 48.22 4,395,980 -1.41(-2.84%)
Aug 02, 2024 49.92 50.04 48.72 49.63 5,244,504 -1.76(-3.42%)
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.