Skip to main content

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 (%)
Nov 30, 2022 46.23 47.17 45.34 47.15 2,998,785 +0.84(+1.81%)
Nov 29, 2022 46.00 46.41 45.87 46.31 1,211,293 +0.35(+0.77%)
Nov 28, 2022 46.57 46.79 45.79 45.96 1,176,214 -1.04(-2.21%)
Nov 25, 2022 46.81 47.05 46.70 46.99 304,728 +0.34(+0.73%)
Nov 23, 2022 46.53 46.86 46.45 46.65 712,727 +0.00(+0.00%)
Nov 22, 2022 46.24 46.72 46.24 46.65 1,023,854 +0.57(+1.24%)
Nov 21, 2022 45.79 46.12 45.72 46.08 852,744 +0.22(+0.48%)
Nov 18, 2022 45.99 46.37 45.39 45.86 3,175,764 +0.36(+0.80%)
Nov 17, 2022 45.54 45.70 45.20 45.50 1,638,845 -0.64(-1.38%)
Nov 16, 2022 46.78 46.85 45.99 46.14 1,378,719 -0.74(-1.58%)
Nov 15, 2022 47.25 47.63 46.47 46.88 2,080,183 +0.28(+0.59%)
Nov 14, 2022 47.19 47.35 46.59 46.60 1,426,732 -0.80(-1.69%)
Nov 11, 2022 47.89 47.98 47.21 47.40 1,857,235 -0.19(-0.40%)
Nov 10, 2022 46.51 47.69 46.51 47.59 2,752,350 +2.30(+5.09%)
Nov 09, 2022 45.65 45.88 45.19 45.29 1,854,967 -0.80(-1.74%)
Nov 08, 2022 46.20 46.55 45.63 46.09 1,233,238 -0.08(-0.16%)
Nov 07, 2022 46.16 46.36 45.69 46.17 1,364,797 +0.33(+0.73%)
Nov 04, 2022 45.35 45.96 45.09 45.83 1,546,142 +1.06(+2.36%)
Nov 03, 2022 44.80 45.01 44.16 44.78 1,019,090 -0.46(-1.01%)
Nov 02, 2022 46.10 45.17 45.23 3,949,438 -1.06(-2.28%)
Nov 01, 2022 46.50 46.61 46.11 46.29 1,452,676 +0.07(+0.14%)
Oct 31, 2022 45.92 46.52 45.87 46.22 2,166,384 +0.02(+0.04%)
Oct 28, 2022 45.31 46.23 45.15 46.20 1,683,212 +1.17(+2.60%)
Oct 27, 2022 45.38 45.74 44.97 45.03 1,658,121 +0.06(+0.13%)
Oct 26, 2022 45.24 45.55 44.94 44.98 1,418,048 -0.08(-0.17%)
Oct 25, 2022 44.11 45.15 43.99 45.05 1,465,263 +0.72(+1.63%)
Oct 24, 2022 43.91 44.44 43.75 44.33 2,475,801 +0.73(+1.68%)
Oct 21, 2022 43.04 43.74 42.69 43.60 2,353,119 +0.65(+1.51%)
Oct 20, 2022 44.37 44.56 42.68 42.95 2,678,149 -1.36(-3.07%)
Oct 19, 2022 44.77 45.24 43.95 44.31 2,059,946 -0.98(-2.17%)
Oct 18, 2022 45.85 46.06 44.89 45.29 2,567,355 +0.12(+0.27%)
Oct 17, 2022 44.79 45.38 44.68 45.17 3,020,675 +1.18(+2.68%)
Oct 14, 2022 44.99 45.59 43.92 43.99 2,234,529 -0.62(-1.39%)
Oct 13, 2022 42.22 44.79 41.82 44.60 3,517,958 +1.80(+4.20%)
Oct 12, 2022 42.87 43.32 42.41 42.80 1,609,402 -0.11(-0.27%)
Oct 11, 2022 42.89 43.49 42.58 42.92 2,021,345 -0.25(-0.57%)
Oct 10, 2022 43.59 43.81 42.92 43.17 1,343,873 -0.21(-0.48%)
Oct 07, 2022 44.07 44.17 43.16 43.38 1,528,472 -1.02(-2.29%)
Oct 06, 2022 44.51 44.91 44.16 44.39 1,933,676 -0.49(-1.08%)
Oct 05, 2022 44.62 44.96 44.33 44.88 2,705,566 -0.35(-0.78%)
Oct 04, 2022 43.83 45.24 43.83 45.23 2,691,487 +1.96(+4.53%)
Oct 03, 2022 42.64 43.47 42.01 43.27 2,184,941 +1.10(+2.62%)
Sep 30, 2022 42.42 43.10 42.09 42.17 2,262,180 -0.22(-0.52%)
Sep 29, 2022 42.62 42.67 41.84 42.39 1,787,603 -0.71(-1.66%)
Sep 28, 2022 42.30 43.43 42.30 43.10 2,903,554 +0.76(+1.80%)
Sep 27, 2022 43.12 43.38 41.87 42.34 3,059,089 -0.43(-1.00%)
Sep 26, 2022 42.96 43.59 42.59 42.77 2,088,611 -0.54(-1.25%)
Sep 23, 2022 43.51 43.67 42.62 43.31 3,417,280 -0.79(-1.79%)
Sep 22, 2022 45.22 45.38 43.96 44.10 2,088,082 -1.04(-2.30%)
Sep 21, 2022 45.95 46.43 45.12 45.14 2,473,141 -0.59(-1.29%)
Sep 20, 2022 45.71 45.98 45.32 45.73 2,114,455 -0.33(-0.72%)
Sep 19, 2022 44.86 46.18 44.81 46.06 2,023,536 +0.72(+1.59%)
Sep 16, 2022 45.33 45.37 44.74 45.34 3,137,941 -0.44(-0.97%)
Sep 15, 2022 45.33 46.34 45.31 45.79 2,083,148 +0.48(+1.07%)
Sep 14, 2022 45.33 45.52 44.72 45.30 2,032,125 +0.07(+0.15%)
Sep 13, 2022 45.91 46.07 45.01 45.24 2,557,851 -1.55(-3.32%)
Sep 12, 2022 46.50 47.00 46.38 46.79 2,058,200 +0.51(+1.10%)
Sep 09, 2022 45.89 46.40 45.85 46.28 1,789,958 +0.67(+1.47%)
Sep 08, 2022 44.29 45.63 44.13 45.61 2,186,048 +0.95(+2.12%)
Sep 07, 2022 43.74 44.71 43.52 44.66 1,824,890 +0.88(+2.01%)
Sep 06, 2022 44.70 44.70 43.51 43.78 2,992,133 -0.68(-1.53%)
Sep 02, 2022 45.16 45.62 44.23 44.46 1,756,732 -0.29(-0.66%)
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.