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 (%)
Oct 31, 2022 45.58 46.17 45.53 45.88 2,182,488 +0.02(+0.04%)
Oct 28, 2022 44.97 45.89 44.81 45.86 1,695,725 +1.16(+2.60%)
Oct 27, 2022 45.05 45.40 44.63 44.70 1,670,446 +0.06(+0.13%)
Oct 26, 2022 44.91 45.21 44.61 44.64 1,428,589 -0.08(-0.17%)
Oct 25, 2022 43.78 44.81 43.67 44.72 1,476,156 +0.72(+1.63%)
Oct 24, 2022 43.59 44.11 43.42 44.00 2,494,205 +0.73(+1.68%)
Oct 21, 2022 42.73 43.42 42.38 43.27 2,370,611 +0.64(+1.51%)
Oct 20, 2022 44.04 44.23 42.37 42.63 2,698,057 -1.35(-3.07%)
Oct 19, 2022 44.44 44.91 43.62 43.98 2,075,259 -0.97(-2.17%)
Oct 18, 2022 45.51 45.72 44.56 44.96 2,586,440 +0.12(+0.27%)
Oct 17, 2022 44.46 45.04 44.35 44.83 3,043,130 +1.17(+2.68%)
Oct 14, 2022 44.66 45.26 43.59 43.66 2,251,139 -0.61(-1.39%)
Oct 13, 2022 41.91 44.45 41.52 44.28 3,544,109 +1.79(+4.20%)
Oct 12, 2022 42.56 43.00 42.10 42.49 1,621,366 -0.11(-0.27%)
Oct 11, 2022 42.57 43.17 42.26 42.60 2,036,371 -0.25(-0.57%)
Oct 10, 2022 43.26 43.49 42.60 42.85 1,353,863 -0.21(-0.48%)
Oct 07, 2022 43.75 43.84 42.84 43.06 1,539,834 -1.01(-2.29%)
Oct 06, 2022 44.18 44.58 43.84 44.07 1,948,050 -0.48(-1.08%)
Oct 05, 2022 44.29 44.62 44.00 44.55 2,725,678 -0.35(-0.78%)
Oct 04, 2022 43.51 44.91 43.51 44.90 2,711,495 +1.95(+4.53%)
Oct 03, 2022 42.33 43.15 41.70 42.95 2,201,183 +1.10(+2.62%)
Sep 30, 2022 42.11 42.78 41.78 41.86 2,278,996 -0.22(-0.52%)
Sep 29, 2022 42.31 42.36 41.53 42.07 1,800,891 -0.71(-1.66%)
Sep 28, 2022 41.99 43.11 41.99 42.78 2,925,138 +0.76(+1.80%)
Sep 27, 2022 42.80 43.06 41.56 42.03 3,081,829 -0.43(-1.00%)
Sep 26, 2022 42.64 43.26 42.27 42.45 2,104,137 -0.54(-1.25%)
Sep 23, 2022 43.19 43.35 42.31 42.99 3,442,683 -0.78(-1.79%)
Sep 22, 2022 44.89 45.05 43.63 43.77 2,103,604 -1.03(-2.30%)
Sep 21, 2022 45.61 46.09 44.79 44.80 2,491,526 -0.59(-1.29%)
Sep 20, 2022 45.37 45.64 44.98 45.39 2,130,173 -0.33(-0.72%)
Sep 19, 2022 44.53 45.83 44.48 45.72 2,038,578 +0.71(+1.59%)
Sep 16, 2022 45.00 45.03 44.41 45.01 3,161,268 -0.44(-0.97%)
Sep 15, 2022 45.00 46.00 44.98 45.45 2,098,634 +0.48(+1.07%)
Sep 14, 2022 45.00 45.18 44.39 44.97 2,047,231 +0.07(+0.15%)
Sep 13, 2022 45.57 45.73 44.68 44.90 2,576,865 -1.54(-3.32%)
Sep 12, 2022 46.15 46.65 46.04 46.44 2,073,499 +0.51(+1.10%)
Sep 09, 2022 45.55 46.06 45.51 45.94 1,803,263 +0.67(+1.47%)
Sep 08, 2022 43.96 45.30 43.80 45.27 2,202,298 +0.94(+2.12%)
Sep 07, 2022 43.42 44.38 43.20 44.33 1,838,455 +0.87(+2.01%)
Sep 06, 2022 44.37 44.37 43.19 43.46 3,014,376 -0.68(-1.53%)
Sep 02, 2022 44.83 45.28 43.91 44.13 1,769,791 -0.29(-0.66%)
Sep 01, 2022 44.59 44.71 43.96 44.42 2,464,699 -0.36(-0.80%)
Aug 31, 2022 45.20 45.39 44.71 44.78 1,837,637 -0.32(-0.71%)
Aug 30, 2022 45.50 45.51 44.72 45.10 1,854,344 -0.11(-0.25%)
Aug 29, 2022 45.49 45.66 45.10 45.21 1,688,142 -0.65(-1.41%)
Aug 26, 2022 47.30 47.42 45.83 45.86 1,351,149 -1.30(-2.75%)
Aug 25, 2022 46.53 47.24 46.44 47.16 1,357,356 +0.73(+1.58%)
Aug 24, 2022 46.47 46.65 46.21 46.42 1,215,204 -0.11(-0.24%)
Aug 23, 2022 46.76 47.09 46.51 46.54 953,857 -0.15(-0.32%)
Aug 22, 2022 47.18 47.26 46.59 46.69 1,441,204 -1.17(-2.45%)
Aug 19, 2022 48.34 48.38 47.65 47.86 1,942,952 -0.86(-1.77%)
Aug 18, 2022 48.58 48.77 48.33 48.73 1,320,612 +0.15(+0.31%)
Aug 17, 2022 48.69 48.85 48.23 48.58 1,485,630 -0.56(-1.15%)
Aug 16, 2022 48.52 49.34 48.38 49.14 1,351,325 +0.47(+0.96%)
Aug 15, 2022 48.03 48.69 47.88 48.67 939,270 +0.18(+0.37%)
Aug 12, 2022 48.05 48.51 47.79 48.49 1,177,016 +0.71(+1.49%)
Aug 11, 2022 47.49 47.96 47.49 47.78 1,819,933 +0.64(+1.35%)
Aug 10, 2022 46.57 47.35 46.41 47.14 2,007,859 +1.17(+2.55%)
Aug 09, 2022 45.79 45.99 45.62 45.96 1,056,200 +0.12(+0.27%)
Aug 08, 2022 46.10 46.33 45.71 45.84 971,870 +0.00(+0.00%)
Aug 05, 2022 45.21 46.02 45.11 45.84 1,770,896 +0.41(+0.91%)
Aug 04, 2022 45.75 45.75 45.33 45.43 1,321,426 -0.26(-0.58%)
Aug 03, 2022 45.45 45.91 45.16 45.69 1,169,767 +0.57(+1.27%)
Aug 02, 2022 45.52 45.60 45.04 45.12 2,424,981 -0.56(-1.23%)
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.