Skip to main content

S&P Bank ETF SPDR (NY: KBE )

47.10 +0.25 (+0.53%)
Official Closing Price Updated: 6:30 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 28, 2024 46.74 47.26 46.71 47.10 2,835,608 +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%)
Mar 01, 2024 43.70 43.90 43.04 43.78 1,851,728 -0.33(-0.74%)
Feb 29, 2024 44.12 44.58 43.76 44.11 1,993,223 +0.54(+1.23%)
Feb 28, 2024 43.59 44.01 43.49 43.57 1,915,476 -0.31(-0.70%)
Feb 27, 2024 43.61 43.97 43.54 43.88 1,800,933 +0.48(+1.10%)
Feb 26, 2024 43.55 44.03 43.19 43.41 1,764,644 -0.38(-0.86%)
Feb 23, 2024 43.77 44.11 43.48 43.78 2,856,782 +0.03(+0.07%)
Feb 22, 2024 43.75 44.10 43.48 43.75 2,551,101 +0.10(+0.23%)
Feb 21, 2024 43.63 43.79 43.29 43.65 1,689,486 -0.19(-0.43%)
Feb 20, 2024 43.58 44.12 43.54 43.84 1,522,966 -0.29(-0.65%)
Feb 16, 2024 44.35 44.49 43.80 44.13 1,695,819 -0.40(-0.89%)
Feb 15, 2024 43.61 44.76 43.55 44.53 1,935,443 +1.16(+2.68%)
Feb 14, 2024 43.01 43.40 42.65 43.37 2,025,609 +0.81(+1.91%)
Feb 13, 2024 42.89 43.14 41.94 42.55 6,595,292 -1.58(-3.58%)
Feb 12, 2024 43.36 44.55 43.36 44.13 2,600,508 +0.72(+1.67%)
Feb 09, 2024 42.89 43.46 42.46 43.41 1,645,970 +0.56(+1.30%)
Feb 08, 2024 42.44 42.92 42.31 42.85 1,445,849 +0.13(+0.30%)
Feb 07, 2024 42.80 42.93 41.84 42.72 2,983,992 -0.02(-0.05%)
Feb 06, 2024 43.00 43.47 42.51 42.74 1,887,006 -0.30(-0.69%)
Feb 05, 2024 43.32 43.36 42.71 43.04 1,966,960 -0.67(-1.52%)
Feb 02, 2024 42.71 43.93 42.71 43.70 5,911,481 +0.19(+0.43%)
Feb 01, 2024 44.63 44.73 42.27 43.51 4,408,004 -0.95(-2.14%)
Jan 31, 2024 45.12 45.85 44.43 44.47 3,718,674 -1.98(-4.25%)
Jan 30, 2024 46.21 46.58 46.21 46.44 1,738,254 +0.02(+0.04%)
Jan 29, 2024 45.79 46.42 45.69 46.42 1,332,386 +0.59(+1.28%)
Jan 26, 2024 45.66 46.20 45.59 45.84 985,328 +0.23(+0.50%)
Jan 25, 2024 45.92 46.15 45.08 45.61 1,219,494 -0.12(-0.26%)
Jan 24, 2024 45.53 46.12 45.46 45.73 1,363,278 +0.45(+0.99%)
Jan 23, 2024 45.77 45.97 45.14 45.28 1,083,664 -0.38(-0.83%)
Jan 22, 2024 45.10 45.71 45.06 45.66 1,612,037 +0.72(+1.59%)
Jan 19, 2024 44.04 44.94 43.69 44.94 1,638,088 +1.07(+2.44%)
Jan 18, 2024 43.85 44.04 43.38 43.87 1,391,767 +0.23(+0.52%)
Jan 17, 2024 43.22 43.95 43.02 43.64 1,984,154 -0.19(-0.43%)
Jan 16, 2024 43.85 44.20 43.57 43.83 1,941,526 -0.66(-1.47%)
Jan 12, 2024 45.00 45.38 44.11 44.49 1,947,629 -0.38(-0.84%)
Jan 11, 2024 45.03 45.09 44.24 44.86 1,612,355 -0.48(-1.05%)
Jan 10, 2024 45.09 45.39 44.85 45.34 2,006,956 +0.11(+0.24%)
Jan 09, 2024 45.23 45.43 45.04 45.23 1,223,536 -0.54(-1.17%)
Jan 08, 2024 45.28 45.80 45.04 45.77 2,818,795 +0.42(+0.92%)
Jan 05, 2024 44.66 45.80 44.61 45.35 1,823,838 +0.46(+1.02%)
Jan 04, 2024 44.57 45.33 44.57 44.89 1,478,084 +0.27(+0.60%)
Jan 03, 2024 45.35 45.36 44.57 44.63 1,913,841 -1.25(-2.73%)
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.