Skip to main content

S&P Bank ETF SPDR (NY: KBE )

44.62 +0.74 (+1.69%)
Official Closing Price Updated: 8:00 PM EDT, Jul 1, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 01, 2022 43.67 44.73 43.41 44.62 1,942,950 +0.74(+1.69%)
Jun 30, 2022 43.48 44.46 42.97 43.88 2,015,603 -0.41(-0.93%)
Jun 29, 2022 44.70 44.79 44.03 44.29 2,091,402 -0.37(-0.83%)
Jun 28, 2022 45.26 45.83 44.61 44.66 1,686,084 -0.28(-0.62%)
Jun 27, 2022 45.26 45.45 44.70 44.94 1,243,755 -0.06(-0.13%)
Jun 24, 2022 43.68 45.08 43.67 45.00 2,699,137 +1.56(+3.59%)
Jun 23, 2022 43.85 43.90 42.74 43.44 2,894,973 -0.44(-1.00%)
Jun 22, 2022 43.23 44.02 43.23 43.88 1,987,425 +0.03(+0.07%)
Jun 21, 2022 44.10 44.30 43.60 43.85 2,175,623 +0.44(+1.01%)
Jun 17, 2022 43.12 43.84 42.89 43.41 4,210,325 +0.59(+1.38%)
Jun 16, 2022 43.60 43.74 42.61 42.82 2,764,632 -1.71(-3.84%)
Jun 15, 2022 44.66 45.24 43.94 44.53 4,240,945 +0.28(+0.63%)
Jun 14, 2022 44.20 44.75 43.80 44.25 2,609,566 +0.19(+0.43%)
Jun 13, 2022 44.47 44.90 43.82 44.06 4,035,771 -1.50(-3.29%)
Jun 10, 2022 46.28 46.55 45.39 45.56 3,449,234 -1.63(-3.45%)
Jun 09, 2022 48.45 48.64 47.16 47.19 1,680,370 -1.46(-3.00%)
Jun 08, 2022 49.00 49.12 48.33 48.65 1,259,743 -0.82(-1.66%)
Jun 07, 2022 48.56 49.50 48.44 49.47 1,245,336 +0.45(+0.92%)
Jun 06, 2022 49.20 49.75 48.97 49.02 1,941,909 +0.21(+0.43%)
Jun 03, 2022 49.07 49.23 48.66 48.81 1,581,865 -0.67(-1.35%)
Jun 02, 2022 48.48 49.49 48.22 49.48 2,102,200 +0.93(+1.92%)
Jun 01, 2022 49.22 49.35 47.83 48.55 1,855,615 -0.65(-1.32%)
May 31, 2022 48.87 49.48 48.44 49.20 2,378,812 -0.07(-0.14%)
May 27, 2022 48.68 49.28 48.54 49.27 2,205,120 +0.74(+1.52%)
May 26, 2022 47.71 48.75 47.59 48.53 2,025,683 +1.12(+2.36%)
May 25, 2022 46.55 47.75 46.49 47.41 2,504,868 +0.68(+1.46%)
May 24, 2022 46.84 46.96 45.72 46.73 2,856,308 -0.35(-0.74%)
May 23, 2022 46.67 47.60 46.38 47.08 3,522,209 +1.16(+2.53%)
May 20, 2022 46.29 46.62 44.91 45.92 2,896,501 +0.00(+0.00%)
May 19, 2022 45.76 46.40 45.68 45.92 2,914,690 -0.36(-0.78%)
May 18, 2022 46.91 47.17 46.03 46.28 3,577,404 -1.13(-2.38%)
May 17, 2022 46.50 47.49 46.47 47.41 2,861,376 +1.77(+3.88%)
May 16, 2022 45.90 46.25 45.25 45.64 1,920,993 -0.44(-0.95%)
May 13, 2022 45.99 46.56 45.67 46.08 2,738,629 +0.58(+1.27%)
May 12, 2022 45.27 45.70 44.51 45.50 5,084,975 +0.00(+0.00%)
May 11, 2022 46.27 47.25 45.44 45.50 5,588,412 -0.84(-1.81%)
May 10, 2022 47.24 47.55 45.43 46.34 5,936,046 -0.62(-1.32%)
May 09, 2022 47.08 47.53 46.69 46.96 4,560,819 -0.81(-1.70%)
May 06, 2022 48.07 48.29 47.23 47.77 4,915,096 -0.53(-1.10%)
May 05, 2022 49.32 49.33 47.62 48.30 4,997,694 -1.51(-3.03%)
May 04, 2022 48.65 49.92 48.12 49.81 5,616,973 +1.31(+2.70%)
May 03, 2022 47.94 48.77 47.57 48.50 3,524,956 +0.78(+1.63%)
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.