S&P Bank ETF SPDR (NY: KBE )

45.00 +1.56 (+3.59%)
Official Closing Price Updated: 8:00 PM EDT, Jun 24, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 24, 2022 43.68 45.08 43.67 45.00 2,699,137 +1.56(+3.59%)
Jun 23, 2022 43.85 43.90 42.74 43.44 2,894,973 -0.44(-1.00%)
Jun 22, 2022 43.23 44.02 43.23 43.88 1,987,425 +0.03(+0.07%)
Jun 21, 2022 44.10 44.30 43.60 43.85 2,175,623 +0.44(+1.01%)
Jun 17, 2022 43.12 43.84 42.89 43.41 4,210,325 +0.59(+1.38%)
Jun 16, 2022 43.60 43.74 42.61 42.82 2,764,632 -1.71(-3.84%)
Jun 15, 2022 44.66 45.24 43.94 44.53 4,240,945 +0.28(+0.63%)
Jun 14, 2022 44.20 44.75 43.80 44.25 2,609,566 +0.19(+0.43%)
Jun 13, 2022 44.47 44.90 43.82 44.06 4,035,771 -1.50(-3.29%)
Jun 10, 2022 46.28 46.55 45.39 45.56 3,449,234 -1.63(-3.45%)
Jun 09, 2022 48.45 48.64 47.16 47.19 1,680,370 -1.46(-3.00%)
Jun 08, 2022 49.00 49.12 48.33 48.65 1,259,743 -0.82(-1.66%)
Jun 07, 2022 48.56 49.50 48.44 49.47 1,245,336 +0.45(+0.92%)
Jun 06, 2022 49.20 49.75 48.97 49.02 1,941,909 +0.21(+0.43%)
Jun 03, 2022 49.07 49.23 48.66 48.81 1,581,865 -0.67(-1.35%)
Jun 02, 2022 48.48 49.49 48.22 49.48 2,102,200 +0.93(+1.92%)
Jun 01, 2022 49.22 49.35 47.83 48.55 1,855,615 -0.65(-1.32%)
May 31, 2022 48.87 49.48 48.44 49.20 2,378,812 -0.07(-0.14%)
May 27, 2022 48.68 49.28 48.54 49.27 2,205,120 +0.74(+1.52%)
May 26, 2022 47.71 48.75 47.59 48.53 2,025,683 +1.12(+2.36%)
May 25, 2022 46.55 47.75 46.49 47.41 2,504,868 +0.68(+1.46%)
May 24, 2022 46.84 46.96 45.72 46.73 2,856,308 -0.35(-0.74%)
May 23, 2022 46.67 47.60 46.38 47.08 3,522,209 +1.16(+2.53%)
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%)
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.