S&P Bank ETF SPDR (NY: KBE )

46.85 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2022 45.33 46.13 45.26 45.94 2,345,981 +0.61(+1.34%)
Jul 28, 2022 45.19 45.38 44.61 45.33 1,464,576 +0.18(+0.40%)
Jul 27, 2022 44.38 45.40 44.38 45.15 2,012,640 +0.93(+2.10%)
Jul 26, 2022 44.30 44.76 44.10 44.22 1,949,023 -0.43(-0.95%)
Jul 25, 2022 44.21 44.82 44.06 44.65 1,676,726 +0.65(+1.48%)
Jul 22, 2022 44.41 44.80 43.67 44.00 1,422,537 -0.44(-1.00%)
Jul 21, 2022 44.09 44.44 43.67 44.44 1,823,143 +0.17(+0.38%)
Jul 20, 2022 43.57 44.36 43.51 44.27 1,380,813 +0.54(+1.23%)
Jul 19, 2022 42.97 43.89 42.94 43.73 1,848,483 +1.32(+3.12%)
Jul 18, 2022 42.71 43.21 42.23 42.41 1,440,501 +0.16(+0.38%)
Jul 15, 2022 41.55 42.48 41.21 42.25 2,288,878 +1.46(+3.57%)
Jul 14, 2022 40.65 40.87 40.28 40.79 2,006,654 -0.64(-1.55%)
Jul 13, 2022 41.65 41.76 41.02 41.43 2,655,649 -0.63(-1.51%)
Jul 12, 2022 41.62 42.69 41.60 42.07 1,843,116 +0.07(+0.16%)
Jul 11, 2022 42.10 42.30 41.81 42.00 931,424 -0.44(-1.03%)
Jul 08, 2022 42.68 42.77 42.13 42.44 1,030,592 -0.12(-0.29%)
Jul 07, 2022 42.36 42.78 42.35 42.56 1,084,461 +0.51(+1.22%)
Jul 06, 2022 42.13 42.36 41.58 42.05 1,597,576 -0.32(-0.76%)
Jul 05, 2022 41.46 42.39 40.87 42.37 1,636,929 +0.15(+0.36%)
Jul 01, 2022 41.32 42.32 41.07 42.22 2,053,477 +0.70(+1.69%)
Jun 30, 2022 41.14 42.07 40.66 41.52 2,130,263 -0.39(-0.93%)
Jun 29, 2022 42.29 42.38 41.66 41.91 2,210,374 -0.35(-0.83%)
Jun 28, 2022 42.82 43.36 42.21 42.26 1,781,999 -0.26(-0.62%)
Jun 27, 2022 42.82 43.01 42.29 42.52 1,314,508 -0.06(-0.13%)
Jun 24, 2022 41.33 42.65 41.32 42.58 2,852,681 +1.48(+3.59%)
Jun 23, 2022 41.49 41.54 40.44 41.10 3,059,658 -0.42(-1.00%)
Jun 22, 2022 40.90 41.65 40.90 41.52 2,100,483 +0.03(+0.07%)
Jun 21, 2022 41.73 41.92 41.25 41.49 2,299,386 +0.69(+1.68%)
Jun 17, 2022 40.53 41.21 40.31 40.80 4,479,397 +0.55(+1.38%)
Jun 16, 2022 40.98 41.11 40.05 40.25 2,941,313 -1.61(-3.84%)
Jun 15, 2022 41.98 42.52 41.30 41.86 4,511,974 +0.26(+0.63%)
Jun 14, 2022 41.55 42.06 41.17 41.59 2,776,337 +0.18(+0.43%)
Jun 13, 2022 41.80 42.20 41.19 41.41 4,293,688 -1.41(-3.29%)
Jun 10, 2022 43.50 43.75 42.66 42.82 3,669,666 -1.53(-3.45%)
Jun 09, 2022 45.54 45.72 44.33 44.36 1,787,758 -1.37(-3.00%)
Jun 08, 2022 46.06 46.17 45.43 45.73 1,340,250 -0.77(-1.66%)
Jun 07, 2022 45.64 46.53 45.53 46.50 1,324,922 +0.42(+0.92%)
Jun 06, 2022 46.24 46.76 46.03 46.08 2,066,012 +0.20(+0.43%)
Jun 03, 2022 46.12 46.27 45.74 45.88 1,682,958 -0.63(-1.35%)
Jun 02, 2022 45.57 46.52 45.32 46.51 2,236,546 +0.87(+1.92%)
Jun 01, 2022 46.26 46.39 44.96 45.63 1,974,203 -0.61(-1.32%)
May 31, 2022 45.93 46.51 45.53 46.24 2,530,836 -0.07(-0.14%)
May 27, 2022 45.76 46.32 45.62 46.31 2,346,044 +0.70(+1.52%)
May 26, 2022 44.84 45.82 44.73 45.61 2,155,139 +1.05(+2.36%)
May 25, 2022 43.75 44.88 43.70 44.56 2,664,948 +0.64(+1.46%)
May 24, 2022 44.03 44.14 42.97 43.92 3,038,848 -0.33(-0.74%)
May 23, 2022 43.87 44.74 43.59 44.25 3,747,305 +1.09(+2.53%)
May 20, 2022 43.51 43.82 42.21 43.16 3,081,609 +0.00(+0.00%)
May 19, 2022 43.01 43.61 42.94 43.16 3,100,961 -0.34(-0.78%)
May 18, 2022 44.09 44.34 43.27 43.50 3,806,027 -1.06(-2.38%)
May 17, 2022 43.71 44.64 43.68 44.56 3,044,240 +1.66(+3.88%)
May 16, 2022 43.14 43.47 42.53 42.90 2,043,759 -0.41(-0.95%)
May 13, 2022 43.23 43.76 42.93 43.31 2,913,648 +0.55(+1.27%)
May 12, 2022 42.55 42.95 41.84 42.77 5,409,944 +0.00(+0.00%)
May 11, 2022 43.49 44.41 42.71 42.77 5,945,554 -0.79(-1.81%)
May 10, 2022 44.40 44.69 42.70 43.56 6,315,405 -0.58(-1.32%)
May 09, 2022 44.25 44.68 43.89 44.14 4,852,290 -0.76(-1.70%)
May 06, 2022 45.18 45.39 44.39 44.90 5,229,208 -0.50(-1.10%)
May 05, 2022 46.36 46.37 44.76 45.40 5,317,084 -1.42(-3.03%)
May 04, 2022 45.73 46.93 45.23 46.82 5,975,941 +1.23(+2.70%)
May 03, 2022 45.06 45.84 44.71 45.59 3,750,227 +0.73(+1.63%)
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.