Skip to main content

S&P Bank ETF SPDR (NY: KBE )

46.39 +1.17 (+2.59%)
Official Closing Price Updated: 8:00 PM EDT, Jun 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Dec 01, 2023 39.22 41.20 39.11 41.13 5,531,714 +1.65(+4.19%)
Nov 30, 2023 39.30 39.71 39.10 39.48 3,001,016 +0.17(+0.42%)
Nov 29, 2023 38.74 39.66 38.74 39.31 2,989,180 +0.78(+2.03%)
Nov 28, 2023 38.47 38.60 38.12 38.53 2,666,129 +0.01(+0.03%)
Nov 27, 2023 38.38 38.59 38.22 38.52 4,661,546 -0.13(-0.33%)
Nov 24, 2023 38.53 38.80 38.41 38.65 804,665 +0.10(+0.25%)
Nov 22, 2023 38.69 38.83 38.35 38.55 1,533,557 +0.19(+0.48%)
Nov 21, 2023 38.92 38.98 38.33 38.36 2,262,526 -0.68(-1.73%)
Nov 20, 2023 38.91 39.15 38.65 39.04 4,407,020 -0.04(-0.10%)
Nov 17, 2023 38.86 39.20 38.72 39.08 2,634,657 +0.56(+1.45%)
Nov 16, 2023 38.85 39.03 38.29 38.52 2,204,753 -0.44(-1.13%)
Nov 15, 2023 38.45 39.18 38.44 38.96 3,939,678 +0.52(+1.35%)
Nov 14, 2023 37.35 38.81 37.35 38.44 3,833,425 +2.26(+6.25%)
Nov 13, 2023 35.95 36.29 35.69 36.18 1,981,483 +0.01(+0.03%)
Nov 10, 2023 36.06 36.23 35.66 36.17 1,856,344 +0.30(+0.85%)
Nov 09, 2023 36.51 36.64 35.74 35.87 2,463,159 -0.54(-1.48%)
Nov 08, 2023 36.87 36.87 36.29 36.41 1,604,394 -0.37(-1.01%)
Nov 07, 2023 36.87 37.09 36.63 36.78 1,455,644 -0.31(-0.84%)
Nov 06, 2023 37.59 37.81 36.89 37.09 2,209,930 -0.53(-1.40%)
Nov 03, 2023 37.31 37.98 37.31 37.62 2,380,822 +1.17(+3.22%)
Nov 02, 2023 35.15 36.49 35.13 36.45 4,890,726 +1.72(+4.96%)
Nov 01, 2023 34.56 34.84 34.24 34.72 2,056,172 +0.17(+0.48%)
Oct 31, 2023 34.39 34.66 34.17 34.56 1,136,369 +0.20(+0.57%)
Oct 30, 2023 34.26 34.52 33.94 34.36 1,990,374 +0.44(+1.30%)
Oct 27, 2023 34.60 34.60 33.63 33.92 3,255,031 -0.72(-2.09%)
Oct 26, 2023 33.90 34.92 33.76 34.65 3,228,222 +0.89(+2.64%)
Oct 25, 2023 33.65 33.96 33.24 33.76 3,627,963 -0.17(-0.49%)
Oct 24, 2023 34.19 34.37 33.60 33.92 4,384,620 -0.08(-0.23%)
Oct 23, 2023 34.03 34.62 33.94 34.00 4,007,676 -0.12(-0.34%)
Oct 20, 2023 35.32 35.32 34.11 34.12 5,749,150 -1.24(-3.51%)
Oct 19, 2023 35.78 36.40 35.27 35.36 4,782,121 -0.43(-1.20%)
Oct 18, 2023 36.30 36.44 35.70 35.79 3,360,953 -0.93(-2.53%)
Oct 17, 2023 35.79 37.09 35.76 36.72 3,582,146 +0.70(+1.96%)
Oct 16, 2023 35.61 36.09 35.54 36.02 3,530,210 +0.81(+2.31%)
Oct 13, 2023 36.01 36.17 35.06 35.20 4,498,541 -0.50(-1.40%)
Oct 12, 2023 36.16 36.16 35.40 35.70 3,007,304 -0.48(-1.32%)
Oct 11, 2023 36.15 36.63 35.81 36.18 1,601,954 +0.12(+0.33%)
Oct 10, 2023 35.89 36.38 35.83 36.06 4,882,675 +0.50(+1.40%)
Oct 09, 2023 35.19 35.75 35.14 35.57 1,497,368 +0.04(+0.11%)
Oct 06, 2023 34.99 35.93 34.76 35.53 2,999,183 +0.13(+0.36%)
Oct 05, 2023 34.72 35.48 34.68 35.40 3,669,824 +0.55(+1.57%)
Oct 04, 2023 34.66 34.91 34.23 34.85 2,185,340 +0.29(+0.85%)
Oct 03, 2023 35.03 35.08 34.37 34.56 4,988,401 -0.71(-2.02%)
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.