Skip to main content

S&P Bank ETF SPDR (NY: KBE )

44.46 -0.30 (-0.67%)
Streaming Delayed Price Updated: 11:21 AM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 25, 2024 45.10 45.32 44.72 44.76 825,691 -0.55(-1.21%)
Jun 24, 2024 44.59 45.68 44.55 45.31 1,435,619 +0.84(+1.89%)
Jun 21, 2024 44.39 44.52 44.08 44.47 1,244,638 -0.06(-0.13%)
Jun 20, 2024 44.25 44.59 44.20 44.53 1,457,313 +0.09(+0.20%)
Jun 18, 2024 44.15 44.67 44.07 44.44 650,000 +0.16(+0.36%)
Jun 17, 2024 43.51 44.30 43.32 44.28 825,346 +0.66(+1.52%)
Jun 14, 2024 43.71 43.96 43.36 43.62 964,461 -0.57(-1.28%)
Jun 13, 2024 44.57 44.62 43.88 44.18 1,384,789 -0.53(-1.18%)
Jun 12, 2024 44.71 45.46 44.41 44.71 2,255,130 +0.93(+2.13%)
Jun 11, 2024 43.75 43.90 43.40 43.77 1,791,171 -0.39(-0.88%)
Jun 10, 2024 44.16 44.29 43.75 44.16 1,619,037 -0.54(-1.20%)
Jun 07, 2024 44.35 44.86 44.35 44.70 748,266 -0.10(-0.22%)
Jun 06, 2024 44.76 45.00 44.41 44.80 3,159,851 +0.05(+0.11%)
Jun 05, 2024 44.83 44.88 44.42 44.75 756,474 +0.14(+0.31%)
Jun 04, 2024 44.89 45.15 44.49 44.61 1,188,933 -0.74(-1.64%)
Jun 03, 2024 46.13 46.36 45.02 45.35 1,143,714 -0.54(-1.17%)
May 31, 2024 45.51 45.92 45.38 45.89 1,735,313 +0.61(+1.34%)
May 30, 2024 44.90 45.42 44.80 45.28 1,140,079 +0.68(+1.54%)
May 29, 2024 44.81 44.81 44.29 44.60 4,430,029 -0.92(-2.03%)
May 28, 2024 46.06 46.13 45.33 45.52 1,446,927 -0.37(-0.80%)
May 24, 2024 45.83 45.94 45.65 45.89 666,486 +0.30(+0.65%)
May 23, 2024 46.84 46.84 45.40 45.59 1,180,479 -1.02(-2.19%)
May 22, 2024 47.01 47.19 46.44 46.61 2,510,604 -0.51(-1.07%)
May 21, 2024 46.86 47.30 46.86 47.12 918,549 +0.19(+0.40%)
May 20, 2024 47.63 47.70 46.91 46.93 1,179,456 -0.65(-1.36%)
May 17, 2024 47.47 47.74 47.38 47.58 1,125,891 +0.21(+0.44%)
May 16, 2024 47.48 47.76 47.35 47.37 1,344,948 -0.17(-0.35%)
May 15, 2024 47.66 47.96 47.22 47.54 1,418,812 +0.25(+0.52%)
May 14, 2024 47.02 47.31 46.89 47.29 1,129,376 +0.54(+1.15%)
May 13, 2024 47.16 47.33 46.75 46.75 1,027,760 -0.24(-0.51%)
May 10, 2024 47.12 47.20 46.68 46.99 1,138,115 -0.02(-0.04%)
May 09, 2024 46.71 47.04 46.57 47.01 1,267,414 +0.31(+0.66%)
May 08, 2024 46.12 46.74 45.98 46.70 1,384,593 +0.23(+0.49%)
May 07, 2024 46.69 46.95 46.43 46.47 1,876,013 -0.07(-0.15%)
May 06, 2024 46.34 46.70 46.13 46.54 973,468 +0.50(+1.08%)
May 03, 2024 46.22 46.53 45.93 46.05 1,934,726 +0.53(+1.16%)
May 02, 2024 45.43 45.57 45.03 45.52 1,305,082 +0.59(+1.30%)
May 01, 2024 44.39 45.75 44.39 44.94 3,195,488 +0.94(+2.14%)
Apr 30, 2024 44.46 44.70 43.99 43.99 2,110,754 -0.77(-1.73%)
Apr 29, 2024 45.06 45.32 44.64 44.77 1,086,646 -0.23(-0.51%)
Apr 26, 2024 45.12 45.49 44.98 45.00 1,108,514 -0.14(-0.31%)
Apr 25, 2024 45.27 45.45 44.56 45.13 1,207,934 -0.49(-1.07%)
Apr 24, 2024 44.99 45.69 44.82 45.62 1,139,791 +0.32(+0.70%)
Apr 23, 2024 44.82 45.57 44.61 45.30 1,771,701 +0.47(+1.04%)
Apr 22, 2024 44.12 45.04 43.96 44.84 1,326,421 +0.75(+1.71%)
Apr 19, 2024 43.07 44.09 42.88 44.08 1,427,436 +1.00(+2.33%)
Apr 18, 2024 42.91 43.40 42.73 43.08 1,236,963 +0.30(+0.70%)
Apr 17, 2024 43.05 43.34 42.69 42.78 2,257,982 +0.05(+0.12%)
Apr 16, 2024 43.03 43.07 42.45 42.73 1,426,080 -0.56(-1.28%)
Apr 15, 2024 43.79 44.28 42.96 43.29 1,671,783 -0.18(-0.41%)
Apr 12, 2024 43.44 43.77 43.26 43.47 1,366,834 -0.44(-0.99%)
Apr 11, 2024 44.09 44.16 43.32 43.90 1,427,884 -0.05(-0.11%)
Apr 10, 2024 44.89 44.89 43.66 43.95 2,525,489 -1.90(-4.14%)
Apr 09, 2024 45.82 46.09 45.48 45.85 1,087,951 +0.12(+0.26%)
Apr 08, 2024 45.23 45.85 45.10 45.73 1,137,380 +0.69(+1.54%)
Apr 05, 2024 44.75 45.26 44.68 45.04 1,004,521 +0.15(+0.33%)
Apr 04, 2024 45.62 45.99 44.80 44.89 1,410,984 -0.29(-0.64%)
Apr 03, 2024 45.11 45.50 44.96 45.17 1,882,758 -0.03(-0.07%)
Apr 02, 2024 45.55 45.60 45.08 45.20 1,639,402 -0.72(-1.58%)
Apr 01, 2024 46.71 46.80 45.89 45.93 1,749,970 -0.82(-1.76%)
Mar 28, 2024 46.40 46.91 46.37 46.75 2,856,979 +0.25(+0.53%)
Mar 27, 2024 45.27 46.51 45.27 46.50 2,201,724 +1.45(+3.22%)
Mar 26, 2024 45.44 45.62 45.01 45.06 1,357,312 -0.12(-0.26%)
Mar 25, 2024 45.09 45.60 45.09 45.17 1,678,754 +0.10(+0.22%)
Mar 22, 2024 45.88 46.25 45.02 45.07 3,294,279 -0.89(-1.94%)
Mar 21, 2024 45.58 46.30 45.56 45.97 2,044,014 +0.66(+1.45%)
Mar 20, 2024 43.85 45.67 43.75 45.31 3,165,757 +1.30(+2.95%)
Mar 19, 2024 43.64 44.22 43.55 44.01 2,360,149 +0.20(+0.45%)
Mar 18, 2024 43.92 44.03 43.58 43.81 2,348,355 -0.12(-0.27%)
Mar 15, 2024 43.47 44.32 43.47 43.93 5,445,454 +0.16(+0.36%)
Mar 14, 2024 44.48 44.68 43.50 43.77 2,914,626 -0.88(-1.96%)
Mar 13, 2024 44.59 45.12 44.45 44.65 1,935,967 +0.10(+0.22%)
Mar 12, 2024 44.72 44.96 44.37 44.55 3,365,649 -0.23(-0.51%)
Mar 11, 2024 44.60 44.96 44.44 44.78 1,680,276 +0.03(+0.07%)
Mar 08, 2024 45.17 45.48 44.71 44.75 2,325,109 -0.02(-0.04%)
Mar 07, 2024 45.04 45.42 44.65 44.77 2,111,428 +0.07(+0.15%)
Mar 06, 2024 44.58 45.22 43.82 44.70 7,123,359 -0.11(-0.24%)
Mar 05, 2024 43.27 45.03 43.27 44.81 11,843,335 +1.31(+3.01%)
Mar 04, 2024 43.81 44.16 43.45 43.50 12,883,324 +0.04(+0.09%)
Mar 01, 2024 43.38 43.58 42.72 43.46 1,865,493 -0.33(-0.74%)
Feb 29, 2024 43.79 44.25 43.44 43.78 2,008,040 +0.53(+1.23%)
Feb 28, 2024 43.27 43.69 43.17 43.25 1,929,714 -0.31(-0.70%)
Feb 27, 2024 43.29 43.65 43.22 43.56 1,814,320 +0.47(+1.10%)
Feb 26, 2024 43.23 43.71 42.87 43.08 1,777,761 -0.37(-0.86%)
Feb 23, 2024 43.45 43.78 43.16 43.46 2,878,019 +0.03(+0.07%)
Feb 22, 2024 43.43 43.77 43.16 43.43 2,570,065 +0.10(+0.23%)
Feb 21, 2024 43.31 43.47 42.97 43.33 1,702,045 -0.19(-0.43%)
Feb 20, 2024 43.26 43.79 43.22 43.52 1,534,287 -0.29(-0.65%)
Feb 16, 2024 44.02 44.16 43.48 43.80 1,708,425 -0.39(-0.89%)
Feb 15, 2024 43.29 44.43 43.23 44.20 1,949,830 +1.15(+2.68%)
Feb 14, 2024 42.69 43.08 42.34 43.05 2,040,666 +0.81(+1.91%)
Feb 13, 2024 42.57 42.82 41.63 42.24 6,644,319 -1.57(-3.58%)
Feb 12, 2024 43.04 44.22 43.04 43.80 2,619,839 +0.72(+1.67%)
Feb 09, 2024 42.57 43.14 42.15 43.08 1,658,205 +0.55(+1.30%)
Feb 08, 2024 42.13 42.60 42.00 42.53 1,456,597 +0.13(+0.30%)
Feb 07, 2024 42.48 42.61 41.53 42.40 3,006,174 -0.02(-0.05%)
Feb 06, 2024 42.68 43.15 42.19 42.42 1,901,033 -0.30(-0.69%)
Feb 05, 2024 43.00 43.04 42.39 42.72 1,981,581 -0.66(-1.52%)
Feb 02, 2024 42.39 43.61 42.39 43.38 5,955,424 +0.19(+0.43%)
Feb 01, 2024 44.30 44.40 41.96 43.19 4,440,772 -0.95(-2.14%)
Jan 31, 2024 44.79 45.51 44.10 44.14 3,746,318 -1.96(-4.25%)
Jan 30, 2024 45.86 46.23 45.86 46.10 1,751,175 +0.02(+0.04%)
Jan 29, 2024 45.45 46.08 45.35 46.08 1,342,290 +0.58(+1.28%)
Jan 26, 2024 45.32 45.85 45.25 45.50 992,653 +0.23(+0.50%)
Jan 25, 2024 45.58 45.81 44.75 45.27 1,228,559 -0.12(-0.26%)
Jan 24, 2024 45.19 45.78 45.13 45.39 1,373,412 +0.44(+0.99%)
Jan 23, 2024 45.43 45.63 44.81 44.95 1,091,720 -0.37(-0.83%)
Jan 22, 2024 44.77 45.37 44.73 45.32 1,624,021 +0.71(+1.59%)
Jan 19, 2024 43.72 44.61 43.37 44.61 1,650,265 +1.06(+2.44%)
Jan 18, 2024 43.53 43.72 43.06 43.55 1,402,113 +0.23(+0.52%)
Jan 17, 2024 42.90 43.63 42.70 43.32 1,998,904 -0.19(-0.43%)
Jan 16, 2024 43.53 43.87 43.25 43.51 1,955,959 -0.65(-1.47%)
Jan 12, 2024 44.67 45.05 43.78 44.16 1,962,107 -0.37(-0.84%)
Jan 11, 2024 44.70 44.76 43.91 44.53 1,624,341 -0.47(-1.05%)
Jan 10, 2024 44.76 45.06 44.52 45.01 2,021,874 +0.11(+0.24%)
Jan 09, 2024 44.90 45.10 44.71 44.90 1,232,631 -0.53(-1.17%)
Jan 08, 2024 44.95 45.47 44.71 45.43 2,839,748 +0.41(+0.92%)
Jan 05, 2024 44.33 45.46 44.28 45.02 1,837,396 +0.45(+1.02%)
Jan 04, 2024 44.24 45.00 44.24 44.56 1,489,072 +0.27(+0.60%)
Jan 03, 2024 45.02 45.03 44.24 44.30 1,928,068 -1.24(-2.73%)
Jan 02, 2024 44.99 45.94 44.90 45.54 1,543,666 +0.18(+0.39%)
Dec 29, 2023 45.79 45.91 45.34 45.36 1,475,124 -0.59(-1.29%)
Dec 28, 2023 45.65 46.02 45.65 45.95 1,166,817 +0.08(+0.17%)
Dec 27, 2023 45.86 46.03 45.61 45.87 1,320,320 -0.04(-0.09%)
Dec 26, 2023 45.32 46.06 45.24 45.91 2,839,493 +0.60(+1.33%)
Dec 22, 2023 45.29 45.75 45.10 45.31 2,656,022 +0.21(+0.46%)
Dec 21, 2023 45.01 45.31 44.65 45.11 1,785,151 +0.43(+0.97%)
Dec 20, 2023 45.47 45.94 44.64 44.67 2,669,912 -0.98(-2.14%)
Dec 19, 2023 45.09 45.81 44.89 45.65 4,333,797 +0.57(+1.27%)
Dec 18, 2023 45.60 45.74 45.01 45.08 7,750,579 -0.32(-0.71%)
Dec 15, 2023 45.93 46.14 45.16 45.40 5,300,633 -0.62(-1.34%)
Dec 14, 2023 45.18 46.37 45.07 46.01 8,294,851 +1.93(+4.37%)
Dec 13, 2023 42.05 44.11 41.94 44.09 5,679,714 +2.07(+4.94%)
Dec 12, 2023 42.18 42.26 41.87 42.01 2,886,327 -0.20(-0.46%)
Dec 11, 2023 42.07 42.37 42.00 42.21 2,298,979 -0.02(-0.05%)
Dec 08, 2023 41.75 42.43 41.53 42.23 3,078,644 +0.46(+1.10%)
Dec 07, 2023 41.16 41.79 41.11 41.77 2,038,654 +0.70(+1.72%)
Dec 06, 2023 41.30 42.26 41.02 41.06 2,710,245 -0.01(-0.02%)
Dec 05, 2023 41.34 41.43 40.97 41.07 3,896,667 -0.57(-1.36%)
Dec 04, 2023 40.72 41.69 40.60 41.64 3,106,236 +0.51(+1.24%)
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.