S&P Bank ETF SPDR (NY: KBE )

46.12 +0.20 (+0.42%)
Streaming Delayed Price Updated: 3:23 PM EDT, May 24, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 23, 2024 47.19 47.19 45.73 45.93 1,171,769 -1.03(-2.19%)
May 22, 2024 47.36 47.54 46.78 46.96 2,492,079 -0.51(-1.07%)
May 21, 2024 47.21 47.65 47.21 47.47 911,772 +0.19(+0.40%)
May 20, 2024 47.98 48.05 47.26 47.28 1,170,754 -0.65(-1.36%)
May 17, 2024 47.82 48.09 47.73 47.93 1,117,584 +0.21(+0.44%)
May 16, 2024 47.83 48.11 47.70 47.72 1,335,024 -0.17(-0.35%)
May 15, 2024 48.01 48.32 47.57 47.89 1,408,343 +0.25(+0.52%)
May 14, 2024 47.37 47.66 47.24 47.64 1,121,043 +0.54(+1.15%)
May 13, 2024 47.51 47.68 47.10 47.10 1,020,177 -0.24(-0.51%)
May 10, 2024 47.47 47.55 47.03 47.34 1,129,718 -0.02(-0.04%)
May 09, 2024 47.06 47.38 46.92 47.36 1,258,062 +0.31(+0.66%)
May 08, 2024 46.46 47.09 46.32 47.05 1,374,377 +0.23(+0.49%)
May 07, 2024 47.04 47.30 46.78 46.82 1,862,171 -0.07(-0.15%)
May 06, 2024 46.68 47.05 46.47 46.89 966,285 +0.50(+1.08%)
May 03, 2024 46.56 46.88 46.27 46.39 1,920,451 +0.53(+1.16%)
May 02, 2024 45.77 45.91 45.36 45.86 1,295,453 +0.59(+1.30%)
May 01, 2024 44.72 46.09 44.72 45.27 3,171,910 +0.95(+2.14%)
Apr 30, 2024 44.79 45.03 44.32 44.32 2,095,180 -0.78(-1.73%)
Apr 29, 2024 45.39 45.66 44.98 45.10 1,078,628 -0.23(-0.51%)
Apr 26, 2024 45.46 45.83 45.31 45.33 1,100,335 -0.14(-0.31%)
Apr 25, 2024 45.61 45.79 44.89 45.47 1,199,021 -0.49(-1.07%)
Apr 24, 2024 45.32 46.03 45.15 45.96 1,131,381 +0.32(+0.70%)
Apr 23, 2024 45.15 45.91 44.94 45.64 1,758,628 +0.47(+1.04%)
Apr 22, 2024 44.45 45.37 44.29 45.17 1,316,634 +0.76(+1.71%)
Apr 19, 2024 43.39 44.42 43.20 44.41 1,416,904 +1.01(+2.33%)
Apr 18, 2024 43.23 43.72 43.05 43.40 1,227,836 +0.30(+0.70%)
Apr 17, 2024 43.37 43.66 43.01 43.10 2,241,321 +0.05(+0.12%)
Apr 16, 2024 43.35 43.39 42.77 43.05 1,415,558 -0.56(-1.28%)
Apr 15, 2024 44.12 44.61 43.27 43.61 1,659,448 -0.18(-0.41%)
Apr 12, 2024 43.76 44.10 43.59 43.79 1,356,749 -0.44(-0.99%)
Apr 11, 2024 44.42 44.49 43.64 44.23 1,417,348 -0.05(-0.11%)
Apr 10, 2024 45.22 45.22 43.98 44.28 2,506,854 -1.91(-4.14%)
Apr 09, 2024 46.16 46.43 45.82 46.19 1,079,924 +0.12(+0.26%)
Apr 08, 2024 45.57 46.19 45.44 46.07 1,128,988 +0.70(+1.54%)
Apr 05, 2024 45.08 45.60 45.01 45.37 997,109 +0.15(+0.33%)
Apr 04, 2024 45.96 46.34 45.13 45.22 1,400,573 -0.29(-0.64%)
Apr 03, 2024 45.45 45.84 45.29 45.51 1,868,866 -0.03(-0.07%)
Apr 02, 2024 45.89 45.94 45.41 45.54 1,627,306 -0.73(-1.58%)
Apr 01, 2024 47.06 47.15 46.23 46.27 1,737,058 -0.83(-1.76%)
Mar 28, 2024 46.74 47.26 46.71 47.10 2,835,898 +0.25(+0.53%)
Mar 27, 2024 45.61 46.86 45.61 46.85 2,185,478 +1.46(+3.22%)
Mar 26, 2024 45.78 45.96 45.34 45.39 1,347,297 -0.12(-0.26%)
Mar 25, 2024 45.43 45.94 45.43 45.51 1,666,367 +0.10(+0.22%)
Mar 22, 2024 46.22 46.59 45.35 45.41 3,269,972 -0.90(-1.94%)
Mar 21, 2024 45.92 46.64 45.90 46.31 2,028,932 +0.66(+1.45%)
Mar 20, 2024 44.18 46.01 44.08 45.65 3,142,398 +1.31(+2.95%)
Mar 19, 2024 43.96 44.55 43.87 44.34 2,342,734 +0.20(+0.45%)
Mar 18, 2024 44.25 44.36 43.90 44.14 2,331,027 -0.12(-0.27%)
Mar 15, 2024 43.79 44.65 43.79 44.26 5,405,273 +0.16(+0.36%)
Mar 14, 2024 44.82 45.01 43.82 44.10 2,893,120 -0.88(-1.96%)
Mar 13, 2024 44.92 45.45 44.78 44.98 1,921,682 +0.10(+0.22%)
Mar 12, 2024 45.05 45.29 44.70 44.88 3,340,814 -0.23(-0.51%)
Mar 11, 2024 44.93 45.30 44.77 45.11 1,667,878 +0.03(+0.07%)
Mar 08, 2024 45.51 45.82 45.04 45.08 2,307,953 -0.02(-0.04%)
Mar 07, 2024 45.37 45.76 44.98 45.10 2,095,848 +0.07(+0.15%)
Mar 06, 2024 44.91 45.56 44.15 45.03 7,070,797 -0.11(-0.24%)
Mar 05, 2024 43.59 45.36 43.59 45.14 11,755,946 +1.32(+3.01%)
Mar 04, 2024 44.14 44.49 43.77 43.82 12,788,261 +0.04(+0.09%)
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.