Skip to main content

S&P Bank ETF SPDR (NY: KBE )

44.51 -0.25 (-0.56%)
Streaming Delayed Price Updated: 12:38 PM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2023 46.15 46.44 46.01 46.05 1,419,957 -0.08(-0.17%)
Feb 27, 2023 46.42 46.70 45.97 46.12 1,080,502 +0.04(+0.08%)
Feb 24, 2023 45.56 46.11 45.41 46.08 1,719,677 -0.02(-0.04%)
Feb 23, 2023 46.15 46.33 45.55 46.10 1,370,367 +0.25(+0.54%)
Feb 22, 2023 45.99 46.18 45.61 45.86 1,096,115 -0.14(-0.31%)
Feb 21, 2023 46.71 46.81 45.84 46.00 1,065,793 -1.21(-2.57%)
Feb 17, 2023 46.92 47.29 46.71 47.21 1,114,214 +0.18(+0.39%)
Feb 16, 2023 47.12 47.52 46.91 47.03 1,083,867 -0.62(-1.30%)
Feb 15, 2023 46.97 47.72 46.91 47.65 901,700 +0.30(+0.62%)
Feb 14, 2023 47.33 47.74 46.83 47.35 1,328,757 -0.13(-0.28%)
Feb 13, 2023 46.91 47.51 46.82 47.49 775,212 +0.48(+1.01%)
Feb 10, 2023 46.83 47.08 46.71 47.01 1,183,999 +0.00(+0.00%)
Feb 09, 2023 47.96 48.07 46.94 47.01 1,616,454 -0.74(-1.56%)
Feb 08, 2023 47.77 48.15 47.60 47.75 1,019,320 -0.36(-0.75%)
Feb 07, 2023 47.31 48.26 47.16 48.12 1,297,567 +0.57(+1.20%)
Feb 06, 2023 47.66 47.92 47.29 47.54 1,264,894 -0.52(-1.09%)
Feb 03, 2023 47.61 48.49 47.57 48.07 1,447,365 -0.04(-0.08%)
Feb 02, 2023 47.41 48.23 47.31 48.11 2,058,768 +0.98(+2.09%)
Feb 01, 2023 46.26 47.59 46.12 47.12 2,149,579 +0.59(+1.27%)
Jan 31, 2023 45.40 46.54 45.26 46.53 1,285,192 +1.19(+2.63%)
Jan 30, 2023 45.42 45.81 45.30 45.34 859,909 -0.45(-0.98%)
Jan 27, 2023 45.45 45.94 45.41 45.79 1,166,163 +0.26(+0.57%)
Jan 26, 2023 45.32 45.63 44.98 45.53 1,267,889 +0.49(+1.08%)
Jan 25, 2023 44.44 45.08 44.27 45.04 1,202,416 +0.21(+0.47%)
Jan 24, 2023 45.08 45.21 44.62 44.83 1,136,825 -0.44(-0.97%)
Jan 23, 2023 44.72 45.52 44.72 45.27 1,978,413 +0.60(+1.35%)
Jan 20, 2023 43.81 44.70 43.69 44.67 3,610,913 +1.16(+2.68%)
Jan 19, 2023 43.23 43.65 42.90 43.51 2,045,132 -0.10(-0.22%)
Jan 18, 2023 44.70 44.81 43.59 43.60 2,224,999 -1.33(-2.95%)
Jan 17, 2023 45.10 45.14 44.57 44.93 2,999,074 -0.17(-0.38%)
Jan 13, 2023 44.42 45.21 43.97 45.10 3,245,915 +0.11(+0.25%)
Jan 12, 2023 44.76 45.32 44.61 44.99 1,519,922 +0.43(+0.96%)
Jan 11, 2023 44.29 44.63 44.19 44.56 925,717 +0.38(+0.86%)
Jan 10, 2023 43.78 44.25 43.55 44.18 1,601,203 +0.32(+0.74%)
Jan 09, 2023 44.32 44.37 43.76 43.85 1,398,128 -0.28(-0.63%)
Jan 06, 2023 43.22 44.25 43.07 44.13 1,274,656 +1.15(+2.69%)
Jan 05, 2023 43.07 43.22 42.69 42.97 2,166,807 -0.42(-0.97%)
Jan 04, 2023 43.19 43.92 43.19 43.39 1,763,818 +0.49(+1.13%)
Jan 03, 2023 43.33 43.66 42.64 42.91 1,806,299 -0.17(-0.40%)
Dec 30, 2022 42.96 43.28 42.80 43.08 1,327,066 -0.23(-0.53%)
Dec 29, 2022 42.61 43.36 42.45 43.31 970,148 +0.88(+2.07%)
Dec 28, 2022 42.75 42.90 42.43 42.43 1,116,031 -0.33(-0.78%)
Dec 27, 2022 42.79 42.96 42.50 42.76 1,093,874 +0.03(+0.07%)
Dec 23, 2022 42.39 42.82 42.27 42.74 875,000 +0.27(+0.63%)
Dec 22, 2022 42.44 42.50 41.68 42.47 2,096,585 -0.27(-0.63%)
Dec 21, 2022 42.39 42.96 42.39 42.74 1,168,301 +0.76(+1.82%)
Dec 20, 2022 41.85 42.27 41.72 41.97 1,641,208 +0.21(+0.50%)
Dec 19, 2022 41.61 42.02 41.45 41.76 1,034,251 +0.12(+0.30%)
Dec 16, 2022 41.50 42.02 41.39 41.64 6,443,096 -0.34(-0.81%)
Dec 15, 2022 42.24 42.42 41.73 41.98 2,870,922 -0.78(-1.83%)
Dec 14, 2022 43.44 43.66 42.61 42.76 3,071,689 -0.72(-1.65%)
Dec 13, 2022 45.08 45.08 43.26 43.48 3,437,558 -0.51(-1.16%)
Dec 12, 2022 43.67 44.18 43.22 43.99 2,480,849 +0.43(+0.98%)
Dec 09, 2022 43.53 43.92 43.49 43.57 1,773,560 -0.19(-0.43%)
Dec 08, 2022 43.83 44.09 43.51 43.76 1,412,701 +0.10(+0.24%)
Dec 07, 2022 43.49 44.06 43.12 43.65 2,233,743 +0.00(+0.00%)
Dec 06, 2022 44.05 44.31 43.30 43.65 2,851,732 -0.45(-1.03%)
Dec 05, 2022 45.97 45.97 43.84 44.11 2,707,368 -2.17(-4.70%)
Dec 02, 2022 46.00 46.37 45.97 46.28 2,332,687 -0.20(-0.43%)
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.