Skip to main content

S&P Bank ETF SPDR (NY: KBE )

44.55 -0.21 (-0.47%)
Streaming Delayed Price Updated: 1:15 PM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2023 33.45 33.57 32.36 32.75 4,659,617 -0.94(-2.80%)
May 30, 2023 33.88 33.88 33.14 33.69 3,975,503 +0.04(+0.11%)
May 26, 2023 33.30 33.71 32.88 33.65 2,835,648 +0.37(+1.10%)
May 25, 2023 33.34 33.62 32.83 33.29 2,837,285 -0.22(-0.66%)
May 24, 2023 33.82 33.94 33.26 33.51 4,092,392 -0.60(-1.75%)
May 23, 2023 33.92 35.02 33.90 34.11 5,618,293 +0.22(+0.65%)
May 22, 2023 33.38 33.99 33.03 33.88 4,679,068 +0.78(+2.35%)
May 19, 2023 33.85 33.93 32.63 33.11 3,848,605 -0.55(-1.63%)
May 18, 2023 33.48 33.75 33.11 33.65 3,718,344 +0.22(+0.66%)
May 17, 2023 32.08 33.53 32.08 33.43 5,667,609 +1.95(+6.20%)
May 16, 2023 32.00 32.24 31.47 31.48 5,030,846 -0.49(-1.53%)
May 15, 2023 31.18 32.14 31.13 31.97 5,844,328 +0.88(+2.84%)
May 12, 2023 31.37 31.41 30.72 31.09 2,642,719 +0.00(+0.00%)
May 11, 2023 31.08 31.42 30.79 31.09 3,778,774 -0.49(-1.55%)
May 10, 2023 32.39 32.44 31.23 31.58 2,233,979 -0.23(-0.73%)
May 09, 2023 31.67 32.08 31.29 31.81 3,134,453 -0.17(-0.54%)
May 08, 2023 32.94 33.10 31.89 31.98 2,698,068 -0.37(-1.13%)
May 05, 2023 32.03 32.44 31.52 32.35 6,971,666 +1.68(+5.49%)
May 04, 2023 30.98 31.42 29.66 30.66 14,995,888 -1.45(-4.52%)
May 03, 2023 32.80 33.46 32.02 32.12 8,205,137 -0.53(-1.62%)
May 02, 2023 34.32 34.32 32.05 32.64 8,093,245 -1.79(-5.19%)
May 01, 2023 35.09 35.31 34.34 34.43 2,566,943 -0.78(-2.21%)
Apr 28, 2023 34.64 35.43 34.51 35.21 5,628,006 +0.47(+1.36%)
Apr 27, 2023 34.20 34.87 34.20 34.74 2,500,060 +0.62(+1.80%)
Apr 26, 2023 34.12 34.70 33.77 34.12 4,365,771 +0.14(+0.42%)
Apr 25, 2023 34.85 34.85 33.85 33.98 3,750,234 -1.30(-3.68%)
Apr 24, 2023 35.37 35.75 35.21 35.28 1,722,544 -0.16(-0.46%)
Apr 21, 2023 35.79 35.80 35.19 35.44 2,486,340 -0.43(-1.21%)
Apr 20, 2023 35.88 36.38 35.63 35.87 2,138,961 -0.61(-1.66%)
Apr 19, 2023 35.59 36.64 35.37 36.48 3,552,993 +1.09(+3.07%)
Apr 18, 2023 35.92 35.92 35.15 35.39 2,489,083 -0.48(-1.34%)
Apr 17, 2023 34.92 35.89 34.53 35.87 2,693,765 +0.80(+2.27%)
Apr 14, 2023 36.02 36.11 34.83 35.08 3,566,778 -0.39(-1.11%)
Apr 13, 2023 35.14 35.61 34.71 35.47 2,393,842 +0.49(+1.40%)
Apr 12, 2023 35.53 35.64 34.78 34.98 2,283,166 -0.32(-0.90%)
Apr 11, 2023 35.19 35.52 35.01 35.30 1,798,660 +0.25(+0.71%)
Apr 10, 2023 34.62 35.30 34.43 35.05 1,797,242 +0.24(+0.69%)
Apr 06, 2023 34.40 35.04 34.40 34.81 2,565,124 +0.39(+1.15%)
Apr 05, 2023 34.12 34.54 33.98 34.41 2,594,567 -0.22(-0.64%)
Apr 04, 2023 35.47 35.57 34.17 34.63 3,802,899 -0.70(-1.99%)
Apr 03, 2023 35.76 35.94 35.13 35.34 1,909,736 -0.30(-0.84%)
Mar 31, 2023 35.57 35.74 35.21 35.63 2,215,029 +0.39(+1.12%)
Mar 30, 2023 36.16 36.24 35.13 35.24 4,758,923 -0.54(-1.50%)
Mar 29, 2023 35.69 35.82 35.27 35.78 2,824,609 +0.52(+1.47%)
Mar 28, 2023 35.19 35.61 34.89 35.26 3,468,744 -0.02(-0.05%)
Mar 27, 2023 35.95 36.12 35.09 35.28 3,842,980 +0.76(+2.20%)
Mar 24, 2023 33.25 34.57 33.00 34.52 5,606,510 +0.76(+2.25%)
Mar 23, 2023 35.04 35.24 33.50 33.76 7,167,971 -0.87(-2.50%)
Mar 22, 2023 36.43 36.57 34.61 34.62 6,723,183 -1.88(-5.16%)
Mar 21, 2023 36.26 36.75 35.89 36.51 4,384,400 +1.83(+5.27%)
Mar 20, 2023 35.19 35.94 34.57 34.68 6,497,851 +0.54(+1.59%)
Mar 17, 2023 35.46 35.53 33.92 34.14 9,367,310 -2.01(-5.57%)
Mar 16, 2023 34.53 36.98 33.85 36.15 12,946,387 +1.08(+3.07%)
Mar 15, 2023 34.25 35.43 33.92 35.07 12,338,416 -0.73(-2.03%)
Mar 14, 2023 38.12 38.16 35.34 35.80 12,906,894 +0.68(+1.93%)
Mar 13, 2023 35.86 36.77 33.48 35.12 16,291,852 -3.88(-9.96%)
Mar 10, 2023 39.22 40.62 37.83 39.01 17,094,204 -1.70(-4.17%)
Mar 09, 2023 43.27 43.34 40.61 40.70 7,463,697 -3.20(-7.28%)
Mar 08, 2023 44.15 44.32 43.64 43.90 2,478,889 -0.17(-0.39%)
Mar 07, 2023 45.18 45.21 44.00 44.07 1,943,176 -1.35(-2.96%)
Mar 06, 2023 45.74 46.13 45.33 45.42 1,926,142 -0.30(-0.65%)
Mar 03, 2023 45.38 45.78 44.99 45.71 1,758,132 +0.67(+1.48%)
Mar 02, 2023 45.33 45.44 44.62 45.04 1,986,806 -0.77(-1.69%)
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.