S&P Bank ETF SPDR (NY: KBE )

45.92 UNCHANGED
Official Closing Price Updated: 4:10 PM EDT, May 20, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 20, 2022 46.29 46.62 44.91 45.92 2,896,501 +0.00(+0.00%)
May 19, 2022 45.76 46.40 45.68 45.92 2,914,690 -0.36(-0.78%)
May 18, 2022 46.91 47.17 46.03 46.28 3,577,404 -1.13(-2.38%)
May 17, 2022 46.50 47.49 46.47 47.41 2,861,376 +1.77(+3.88%)
May 16, 2022 45.90 46.25 45.25 45.64 1,920,993 -0.44(-0.95%)
May 13, 2022 45.99 46.56 45.67 46.08 2,738,629 +0.58(+1.27%)
May 12, 2022 45.27 45.70 44.51 45.50 5,084,975 +0.00(+0.00%)
May 11, 2022 46.27 47.25 45.44 45.50 5,588,412 -0.84(-1.81%)
May 10, 2022 47.24 47.55 45.43 46.34 5,936,046 -0.62(-1.32%)
May 09, 2022 47.08 47.53 46.69 46.96 4,560,819 -0.81(-1.70%)
May 06, 2022 48.07 48.29 47.23 47.77 4,915,096 -0.53(-1.10%)
May 05, 2022 49.32 49.33 47.62 48.30 4,997,694 -1.51(-3.03%)
May 04, 2022 48.65 49.92 48.12 49.81 5,616,973 +1.31(+2.70%)
May 03, 2022 47.94 48.77 47.57 48.50 3,524,956 +0.78(+1.63%)
May 02, 2022 47.41 47.86 46.64 47.72 4,105,662 +0.66(+1.40%)
Apr 29, 2022 48.46 48.79 46.93 47.06 3,302,700 -1.53(-3.15%)
Apr 28, 2022 48.40 48.75 47.61 48.59 2,807,156 +0.69(+1.44%)
Apr 27, 2022 47.87 48.36 47.54 47.90 4,182,251 -0.01(-0.02%)
Apr 26, 2022 48.65 49.18 47.89 47.91 3,644,444 -1.47(-2.98%)
Apr 25, 2022 48.94 49.49 48.02 49.38 3,498,266 +0.08(+0.16%)
Apr 22, 2022 50.44 50.55 49.28 49.30 2,692,518 -1.27(-2.51%)
Apr 21, 2022 51.91 50.32 50.57 3,006,969 -0.90(-1.75%)
Apr 20, 2022 51.44 52.04 51.34 51.47 2,860,831 +0.40(+0.78%)
Apr 19, 2022 49.88 51.18 49.88 51.07 2,655,598 +1.51(+3.05%)
Apr 18, 2022 49.19 49.80 49.02 49.56 2,337,687 +0.19(+0.38%)
Apr 14, 2022 49.86 50.20 49.19 49.37 2,646,889 -0.47(-0.94%)
Apr 13, 2022 48.88 49.90 48.55 49.84 2,747,904 +0.69(+1.40%)
Apr 12, 2022 49.74 50.29 48.90 49.15 2,918,136 -0.51(-1.03%)
Apr 11, 2022 49.45 50.58 49.44 49.66 2,156,378 +0.14(+0.28%)
Apr 08, 2022 49.70 50.09 49.26 49.52 2,992,019 +0.04(+0.08%)
Apr 07, 2022 50.20 50.33 48.97 49.48 3,723,797 -0.62(-1.24%)
Apr 06, 2022 50.60 50.81 50.02 50.10 3,969,952 -0.87(-1.71%)
Apr 05, 2022 51.59 51.88 50.83 50.97 3,032,358 -0.65(-1.26%)
Apr 04, 2022 51.80 51.95 50.91 51.62 4,120,493 -0.26(-0.50%)
Apr 01, 2022 52.84 53.08 51.60 51.88 4,476,910 -0.47(-0.90%)
Mar 31, 2022 53.38 53.78 52.32 52.35 3,901,343 -1.09(-2.04%)
Mar 30, 2022 54.95 54.97 53.00 53.44 4,754,725 -1.51(-2.75%)
Mar 29, 2022 54.81 55.26 54.34 54.95 2,612,288 +0.88(+1.63%)
Mar 28, 2022 54.21 54.23 53.27 54.07 2,351,622 -0.43(-0.79%)
Mar 25, 2022 53.82 54.62 53.71 54.50 2,478,821 +0.85(+1.58%)
Mar 24, 2022 53.61 53.90 53.01 53.65 2,221,052 +0.47(+0.88%)
Mar 23, 2022 54.56 54.61 53.13 53.18 2,698,304 -1.69(-3.08%)
Mar 22, 2022 54.56 55.40 54.56 54.87 3,936,038 +0.93(+1.72%)
Mar 21, 2022 54.60 55.07 53.46 53.94 5,050,580 -0.65(-1.19%)
Mar 18, 2022 54.58 54.83 53.44 54.59 5,698,893 -0.07(-0.13%)
Mar 17, 2022 54.61 54.77 53.79 54.66 4,353,168 -0.58(-1.05%)
Mar 16, 2022 54.33 55.50 54.11 55.24 7,599,580 +1.65(+3.08%)
Mar 15, 2022 53.70 54.19 52.87 53.59 6,007,867 +0.16(+0.30%)
Mar 14, 2022 53.98 54.58 53.11 53.43 9,575,532 +0.25(+0.47%)
Mar 11, 2022 53.67 54.36 53.13 53.18 7,200,591 -0.06(-0.11%)
Mar 10, 2022 52.69 53.24 3,783,892 -0.19(-0.36%)
Mar 09, 2022 53.20 53.87 53.11 53.43 5,493,988 +1.80(+3.49%)
Mar 08, 2022 51.91 53.06 51.17 51.63 10,781,908 +0.28(+0.55%)
Mar 07, 2022 53.17 53.52 51.33 51.35 7,453,541 -2.26(-4.22%)
Mar 04, 2022 54.54 54.57 52.98 53.61 6,326,109 -2.04(-3.67%)
Mar 03, 2022 56.12 56.41 55.15 55.65 4,039,599 -0.38(-0.68%)
Mar 02, 2022 54.32 56.40 54.32 56.03 6,914,859 +2.25(+4.18%)
Mar 01, 2022 56.03 56.26 53.24 53.78 5,784,935 -2.84(-5.02%)
Feb 28, 2022 55.42 56.70 55.36 56.62 5,116,364 +0.04(+0.07%)
Feb 25, 2022 54.70 56.70 55.34 56.58 3,514,210 +2.32(+4.28%)
Feb 24, 2022 53.15 54.40 52.37 54.26 5,625,352 -0.91(-1.65%)
Feb 23, 2022 56.44 56.93 54.96 55.17 2,964,503 -0.92(-1.64%)
Feb 22, 2022 56.30 56.79 55.71 56.09 3,424,868 -0.43(-0.76%)
Feb 18, 2022 56.52 0 +0.00(+0.00%)
Feb 17, 2022 57.75 57.82 56.38 56.52 2,388,537 -1.83(-3.14%)
Feb 16, 2022 57.91 58.63 57.57 58.35 2,075,028 +0.15(+0.26%)
Feb 15, 2022 57.45 58.29 57.33 58.20 2,893,849 +1.41(+2.48%)
Feb 14, 2022 57.49 57.95 56.33 56.79 4,045,331 -0.50(-0.87%)
Feb 11, 2022 57.32 58.61 56.89 57.29 5,464,523 -0.36(-0.62%)
Feb 10, 2022 57.83 58.75 57.29 57.65 3,022,604 -0.11(-0.19%)
Feb 09, 2022 58.29 58.39 57.63 57.76 2,154,704 -0.39(-0.67%)
Feb 08, 2022 57.30 58.27 57.22 58.15 2,513,388 +1.45(+2.56%)
Feb 07, 2022 56.46 57.06 56.17 56.70 1,742,796 +0.33(+0.59%)
Feb 04, 2022 55.59 56.81 55.39 56.37 2,290,081 +0.99(+1.79%)
Feb 03, 2022 55.73 55.24 55.38 3,972,440 -0.35(-0.63%)
Feb 02, 2022 55.87 55.92 55.14 55.73 1,650,514 -0.14(-0.25%)
Feb 01, 2022 55.10 55.98 54.52 55.87 3,251,071 +0.84(+1.53%)
Jan 31, 2022 54.26 55.08 55.03 2,957,973 +0.45(+0.82%)
Jan 28, 2022 54.29 54.61 53.20 54.58 2,764,422 +0.30(+0.55%)
Jan 27, 2022 55.91 56.65 53.82 54.28 3,319,498 -1.17(-2.11%)
Jan 26, 2022 56.45 56.81 54.63 55.45 4,124,004 -0.37(-0.66%)
Jan 25, 2022 55.09 56.33 54.12 55.82 4,035,061 +0.12(+0.22%)
Jan 24, 2022 54.27 55.89 53.48 55.70 6,064,195 +0.58(+1.05%)
Jan 21, 2022 56.04 56.49 54.96 55.12 5,749,095 -1.12(-1.99%)
Jan 20, 2022 57.71 58.35 56.09 56.24 3,859,682 -1.33(-2.31%)
Jan 19, 2022 59.53 59.53 57.55 57.57 2,745,118 -1.65(-2.79%)
Jan 18, 2022 60.28 60.40 59.03 59.22 3,358,870 -1.19(-1.97%)
Jan 14, 2022 60.41 0 +0.37(+0.62%)
Jan 13, 2022 59.87 60.60 59.84 60.04 3,372,534 +0.25(+0.42%)
Jan 12, 2022 59.65 60.19 59.31 59.79 2,433,772 +0.16(+0.27%)
Jan 11, 2022 59.56 59.69 58.67 59.63 3,027,020 +0.35(+0.59%)
Jan 10, 2022 59.56 59.85 58.53 59.28 3,744,621 +0.00(+0.00%)
Jan 07, 2022 58.65 59.38 58.33 59.28 6,398,769 +0.64(+1.09%)
Jan 06, 2022 57.49 58.75 57.16 58.64 7,571,337 +1.93(+3.40%)
Jan 05, 2022 57.32 57.88 56.64 56.71 5,185,052 -0.43(-0.75%)
Jan 04, 2022 56.29 57.59 56.24 57.14 4,277,070 +1.50(+2.70%)
Jan 03, 2022 55.08 56.06 55.04 55.64 2,683,060 +1.08(+1.98%)
Dec 31, 2021 54.48 54.88 54.35 54.56 1,862,244 -0.02(-0.04%)
Dec 30, 2021 54.80 55.40 54.51 54.58 1,456,049 -0.26(-0.47%)
Dec 29, 2021 54.79 54.97 54.54 54.84 1,864,001 +0.06(+0.11%)
Dec 28, 2021 54.57 55.16 54.47 54.78 1,752,106 +0.02(+0.04%)
Dec 27, 2021 54.18 54.76 53.76 54.76 1,365,719 +0.69(+1.28%)
Dec 23, 2021 53.92 54.45 53.87 54.07 1,097,662 +0.46(+0.86%)
Dec 22, 2021 53.08 53.64 52.84 53.61 2,520,190 +0.44(+0.83%)
Dec 21, 2021 52.28 53.25 52.09 53.17 3,185,206 +1.60(+3.10%)
Dec 20, 2021 51.94 52.09 50.66 51.57 5,987,187 -1.34(-2.53%)
Dec 17, 2021 53.85 53.90 52.45 52.91 5,358,970 -1.26(-2.33%)
Dec 16, 2021 54.64 55.26 53.94 54.17 3,504,989 +0.18(+0.33%)
Dec 15, 2021 54.04 54.39 53.22 53.99 3,625,202 +0.29(+0.54%)
Dec 14, 2021 53.35 54.53 53.29 53.70 3,151,694 +0.41(+0.77%)
Dec 13, 2021 54.32 54.41 53.24 53.29 2,186,342 -1.29(-2.36%)
Dec 10, 2021 54.75 54.94 53.85 54.58 1,577,589 +0.12(+0.22%)
Dec 09, 2021 54.56 55.00 54.32 54.46 1,704,040 -0.47(-0.86%)
Dec 08, 2021 55.18 55.47 54.78 54.93 1,803,099 -0.10(-0.18%)
Dec 07, 2021 55.29 55.63 54.75 55.03 2,837,588 +0.21(+0.38%)
Dec 06, 2021 54.23 55.48 54.01 54.82 3,337,121 +1.35(+2.52%)
Dec 03, 2021 55.01 55.01 53.08 53.47 3,566,043 -1.36(-2.48%)
Dec 02, 2021 53.49 55.14 53.23 54.83 3,065,562 +1.82(+3.43%)
Dec 01, 2021 54.82 55.58 52.99 53.01 3,140,021 -0.66(-1.23%)
Nov 30, 2021 54.24 54.52 53.41 53.67 3,897,259 -1.41(-2.56%)
Nov 29, 2021 55.87 56.02 54.64 55.08 2,290,701 +0.02(+0.04%)
Nov 26, 2021 55.77 55.95 54.24 55.06 2,822,994 -2.66(-4.61%)
Nov 24, 2021 57.69 58.12 57.52 57.72 1,519,752 -0.17(-0.29%)
Nov 23, 2021 57.43 57.96 57.24 57.89 1,784,712 +0.83(+1.45%)
Nov 22, 2021 57.07 57.89 56.87 57.06 3,095,508 +0.71(+1.26%)
Nov 19, 2021 56.01 56.59 55.51 56.35 1,668,653 -0.40(-0.70%)
Nov 18, 2021 57.10 56.91 56.70 56.75 1,568,181 -0.24(-0.42%)
Nov 17, 2021 57.36 57.38 56.55 56.99 2,914,523 -0.57(-0.99%)
Nov 16, 2021 57.60 57.93 57.17 57.56 1,927,549 -0.04(-0.07%)
Nov 15, 2021 57.69 57.95 57.48 57.60 1,367,227 +0.16(+0.28%)
Nov 12, 2021 57.62 57.79 56.99 57.44 2,587,620 -0.22(-0.38%)
Nov 11, 2021 57.43 57.94 57.22 57.66 1,419,718 +0.36(+0.63%)
Nov 10, 2021 57.47 57.20 57.30 3,624,011 +0.00(+0.00%)
Nov 09, 2021 57.25 57.52 56.90 57.30 2,153,187 -0.30(-0.52%)
Nov 08, 2021 57.78 58.31 57.28 57.60 1,773,372 +0.04(+0.07%)
Nov 05, 2021 57.42 58.11 57.15 57.56 1,533,549 +0.53(+0.93%)
Nov 04, 2021 57.89 57.91 56.52 57.03 1,941,871 -0.86(-1.49%)
Nov 03, 2021 56.51 58.12 56.43 57.89 2,337,963 +1.13(+1.99%)
Nov 02, 2021 57.00 57.23 56.63 56.76 1,154,874 -0.21(-0.37%)
Nov 01, 2021 55.78 57.01 56.09 56.97 2,724,001 +1.63(+2.95%)
Oct 29, 2021 55.65 55.88 55.21 55.34 1,749,467 -0.23(-0.41%)
Oct 28, 2021 55.08 55.57 54.98 55.57 1,447,487 +0.78(+1.42%)
Oct 27, 2021 56.25 56.30 54.74 54.79 2,568,173 -1.85(-3.27%)
Oct 26, 2021 57.17 56.64 1,297,634 -0.43(-0.75%)
Oct 25, 2021 57.25 57.44 56.85 57.07 2,189,180 +0.10(+0.18%)
Oct 22, 2021 56.66 57.24 56.48 56.97 1,730,312 +0.42(+0.74%)
Oct 21, 2021 56.92 57.04 56.16 56.55 2,090,631 -0.31(-0.55%)
Oct 20, 2021 55.50 56.90 55.34 56.86 2,688,177 +1.26(+2.27%)
Oct 19, 2021 55.62 55.64 55.06 55.60 3,005,657 +0.14(+0.25%)
Oct 18, 2021 55.25 55.95 55.23 55.46 2,128,840 +0.17(+0.31%)
Oct 15, 2021 55.86 56.01 55.29 55.29 2,890,905 +0.11(+0.20%)
Oct 14, 2021 55.04 55.24 54.52 55.18 2,144,744 +0.73(+1.34%)
Oct 13, 2021 54.59 54.59 53.39 54.45 2,294,045 -0.16(-0.29%)
Oct 12, 2021 54.52 54.84 54.19 54.61 2,043,619 +0.00(+0.00%)
Oct 11, 2021 55.41 55.72 54.60 54.61 1,826,870 -0.50(-0.91%)
Oct 08, 2021 54.75 55.47 54.68 55.11 2,023,104 +0.26(+0.47%)
Oct 07, 2021 54.92 55.33 54.65 54.85 2,335,365 +0.42(+0.77%)
Oct 06, 2021 54.13 54.44 53.17 54.43 2,350,736 -0.11(-0.20%)
Oct 05, 2021 54.54 55.05 54.15 54.54 2,787,650 +0.29(+0.53%)
Oct 04, 2021 54.18 54.87 53.81 54.25 3,204,495 +0.12(+0.22%)
Oct 01, 2021 53.07 54.51 52.93 54.13 2,764,154 +1.22(+2.31%)
Sep 30, 2021 53.81 53.99 52.90 52.91 3,433,447 -0.71(-1.32%)
Sep 29, 2021 53.25 53.82 52.87 53.62 4,028,120 +0.45(+0.85%)
Sep 28, 2021 53.86 54.15 53.01 53.17 3,509,169 -0.48(-0.89%)
Sep 27, 2021 52.39 53.99 52.34 53.65 2,820,851 +1.81(+3.49%)
Sep 24, 2021 51.26 52.18 51.26 51.84 1,986,375 +0.42(+0.82%)
Sep 23, 2021 50.31 51.76 50.12 51.42 2,306,374 +1.69(+3.40%)
Sep 22, 2021 49.55 50.22 49.48 49.73 2,983,371 +0.79(+1.61%)
Sep 21, 2021 49.37 49.56 48.70 48.94 1,565,093 -0.17(-0.35%)
Sep 20, 2021 49.04 49.15 48.25 49.11 3,304,553 -1.41(-2.79%)
Sep 17, 2021 50.54 50.96 50.21 50.52 6,572,112 +0.03(+0.06%)
Sep 16, 2021 51.01 51.28 50.28 50.49 2,266,480 -0.26(-0.51%)
Sep 15, 2021 50.14 50.90 50.06 50.75 2,252,306 +0.72(+1.44%)
Sep 14, 2021 51.21 51.35 49.81 50.03 2,645,616 -1.09(-2.13%)
Sep 13, 2021 50.83 51.30 50.49 51.12 3,255,815 +0.70(+1.39%)
Sep 10, 2021 51.18 51.39 50.38 50.42 1,994,893 -0.54(-1.06%)
Sep 09, 2021 50.70 51.55 50.60 50.96 3,097,168 +0.16(+0.31%)
Sep 08, 2021 51.13 51.31 50.63 50.80 1,930,309 -0.55(-1.07%)
Sep 07, 2021 51.62 52.34 51.32 51.35 3,442,878 -0.24(-0.47%)
Sep 03, 2021 51.82 52.06 51.37 51.59 2,853,648 -0.19(-0.37%)
Sep 02, 2021 51.82 52.19 51.50 51.78 2,092,400 +0.04(+0.08%)
Sep 01, 2021 52.22 52.23 51.33 51.74 1,983,115 -0.39(-0.75%)
Aug 31, 2021 51.85 52.42 51.56 52.13 2,497,810 +0.36(+0.70%)
Aug 30, 2021 52.89 52.99 51.71 51.77 1,789,162 -1.08(-2.04%)
Aug 27, 2021 51.79 52.94 51.70 52.85 2,390,343 +1.22(+2.36%)
Aug 26, 2021 52.40 52.54 51.59 51.63 2,097,858 -0.68(-1.30%)
Aug 25, 2021 52.01 52.86 51.82 52.31 2,038,164 +0.54(+1.04%)
Aug 24, 2021 51.51 51.96 51.26 51.77 1,505,327 +0.38(+0.74%)
Aug 23, 2021 51.36 51.62 51.12 51.39 2,333,853 +0.45(+0.88%)
Aug 20, 2021 50.05 50.98 49.86 50.94 1,621,032 +0.82(+1.64%)
Aug 19, 2021 50.23 50.67 49.70 50.12 2,818,951 -0.70(-1.38%)
Aug 18, 2021 51.13 51.76 50.77 50.82 1,933,884 -0.46(-0.90%)
Aug 17, 2021 51.58 51.90 50.64 51.28 2,121,972 -0.76(-1.46%)
Aug 16, 2021 51.85 52.18 51.30 52.04 2,067,406 -0.26(-0.50%)
Aug 13, 2021 52.81 52.89 52.16 52.30 2,269,540 -0.41(-0.78%)
Aug 12, 2021 52.93 53.03 52.34 52.71 2,062,173 -0.19(-0.36%)
Aug 11, 2021 52.26 52.93 51.70 52.90 2,484,739 +0.84(+1.61%)
Aug 10, 2021 51.45 52.22 51.22 52.06 2,532,475 +0.52(+1.01%)
Aug 09, 2021 51.68 52.12 51.18 51.54 2,374,688 -0.29(-0.56%)
Aug 06, 2021 51.11 52.18 51.00 51.83 4,049,936 +1.48(+2.94%)
Aug 05, 2021 49.75 50.46 49.70 50.35 2,358,035 +0.94(+1.90%)
Aug 04, 2021 49.39 50.08 49.11 49.41 2,101,223 -0.52(-1.04%)
Aug 03, 2021 49.37 50.01 48.38 49.93 3,135,441 +0.79(+1.61%)
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.