State Street SPDR S&P Bank ETF (NY:KBE)

Date	Open	High	Low	Close	Volume	Change (%)
May 01, 2026	64.33	64.66	63.59	64.07	1,416,490	-0.12(-0.19%)
Apr 30, 2026	63.19	64.58	62.90	64.19	1,289,661	+0.58(+0.91%)
Apr 29, 2026	64.34	64.62	63.45	63.61	1,982,603	-1.00(-1.55%)
Apr 28, 2026	64.69	65.31	64.42	64.61	3,579,248	+0.23(+0.36%)
Apr 27, 2026	63.51	64.61	63.51	64.38	1,454,137	+0.88(+1.39%)
Apr 24, 2026	64.15	64.29	63.38	63.50	1,974,510	-0.83(-1.29%)
Apr 23, 2026	63.93	64.43	63.47	64.33	2,019,672	+0.56(+0.88%)
Apr 22, 2026	64.31	64.49	63.56	63.77	1,968,372	-0.38(-0.59%)
Apr 21, 2026	64.72	65.22	63.98	64.15	1,632,828	-0.68(-1.05%)
Apr 20, 2026	64.21	65.16	64.21	64.83	1,705,715	+0.27(+0.42%)
Apr 17, 2026	63.82	65.44	63.82	64.56	2,343,978	+1.45(+2.30%)
Apr 16, 2026	63.21	63.56	62.95	63.11	2,183,993	-0.24(-0.38%)
Apr 15, 2026	63.43	63.63	62.83	63.35	1,496,610	+0.00(+0.00%)
Apr 14, 2026	63.26	63.62	62.76	63.35	1,498,420	-0.02(-0.03%)
Apr 13, 2026	62.53	63.45	62.24	63.37	3,607,344	+0.53(+0.84%)
Apr 10, 2026	63.47	63.59	62.76	62.84	1,362,745	-0.76(-1.19%)
Apr 09, 2026	62.33	63.83	62.32	63.60	1,982,464	+0.90(+1.44%)
Apr 08, 2026	62.63	63.39	62.42	62.70	2,284,600	+1.75(+2.87%)
Apr 07, 2026	60.73	61.15	60.51	60.95	2,257,046	+0.08(+0.13%)
Apr 06, 2026	60.20	60.98	60.00	60.87	1,212,244	+0.63(+1.05%)
Apr 02, 2026	59.12	60.31	58.83	60.24	1,376,335	+0.14(+0.23%)
Apr 01, 2026	59.99	60.67	59.79	60.10	2,708,071	+0.55(+0.92%)
Mar 31, 2026	58.99	59.91	58.52	59.55	3,401,902	+1.46(+2.51%)
Mar 30, 2026	58.37	58.63	57.91	58.09	1,202,228	+0.21(+0.36%)
Mar 27, 2026	58.67	58.77	57.75	57.88	2,026,511	-1.21(-2.05%)
Mar 26, 2026	58.73	59.32	58.57	59.09	1,698,710	-0.10(-0.17%)
Mar 25, 2026	59.45	59.79	58.55	59.19	2,099,093	+0.29(+0.49%)
Mar 24, 2026	57.80	59.45	57.80	58.90	2,876,814	+0.43(+0.74%)
Mar 23, 2026	58.89	59.68	58.44	58.47	4,149,909	+0.96(+1.66%)
Mar 20, 2026	57.51	57.80	56.99	57.51	5,303,379	-0.09(-0.16%)
Mar 19, 2026	56.80	57.99	56.46	57.60	2,427,496	+0.39(+0.68%)
Mar 18, 2026	57.68	57.92	57.09	57.22	2,657,528	-0.67(-1.15%)
Mar 17, 2026	58.38	58.72	57.66	57.88	1,885,029	+0.06(+0.10%)
Mar 16, 2026	58.14	58.55	57.80	57.82	1,917,416	+0.34(+0.59%)
Mar 13, 2026	58.20	58.43	57.41	57.48	2,018,736	-0.25(-0.43%)
Mar 12, 2026	57.23	58.08	56.94	57.73	3,077,058	-0.59(-1.01%)
Mar 11, 2026	58.63	58.88	57.76	58.32	2,446,758	-0.67(-1.13%)
Mar 10, 2026	58.94	60.19	58.28	58.99	2,489,012	-0.09(-0.15%)
Mar 09, 2026	58.26	59.41	56.91	59.07	5,317,545	-0.13(-0.22%)
Mar 06, 2026	58.97	59.29	57.84	59.20	4,208,530	-1.39(-2.30%)
Mar 05, 2026	60.90	61.19	59.98	60.60	2,264,692	-0.87(-1.42%)
Mar 04, 2026	61.44	61.72	60.94	61.47	2,733,902	+0.32(+0.52%)
Mar 03, 2026	60.02	61.60	59.46	61.15	3,682,301	-0.38(-0.61%)

Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.