Skip to main content

S&P Bank ETF SPDR (NY: KBE )

43.94 -0.57 (-1.28%)
Official Closing Price Updated: 8:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 14, 2024 44.03 44.29 43.68 43.94 957,345 -0.57(-1.28%)
Jun 13, 2024 44.90 44.95 44.21 44.51 1,374,571 -0.53(-1.18%)
Jun 12, 2024 45.04 45.80 44.74 45.04 2,238,490 +0.94(+2.13%)
Jun 11, 2024 44.08 44.23 43.72 44.10 1,777,955 -0.39(-0.88%)
Jun 10, 2024 44.49 44.62 44.08 44.49 1,607,091 -0.54(-1.20%)
Jun 07, 2024 44.68 45.19 44.68 45.03 742,745 -0.10(-0.22%)
Jun 06, 2024 45.09 45.33 44.74 45.13 3,136,536 +0.05(+0.11%)
Jun 05, 2024 45.16 45.21 44.76 45.08 750,893 +0.14(+0.31%)
Jun 04, 2024 45.22 45.49 44.82 44.94 1,180,161 -0.75(-1.64%)
Jun 03, 2024 46.47 46.70 45.35 45.69 1,135,275 -0.54(-1.17%)
May 31, 2024 45.85 46.26 45.72 46.23 1,722,509 +0.61(+1.34%)
May 30, 2024 45.23 45.76 45.13 45.62 1,131,667 +0.69(+1.54%)
May 29, 2024 45.14 45.14 44.62 44.93 4,397,341 -0.93(-2.03%)
May 28, 2024 46.40 46.47 45.67 45.86 1,436,251 -0.37(-0.80%)
May 24, 2024 46.17 46.28 45.99 46.23 661,569 +0.30(+0.65%)
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%)
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.