Skip to main content

S&P Bank ETF SPDR (NY: KBE )

44.78 +0.02 (+0.04%)
Streaming Delayed Price Updated: 3:36 PM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 29, 2023 36.11 36.56 35.97 36.05 2,058,950 +0.23(+0.66%)
Sep 28, 2023 35.44 36.09 35.44 35.82 2,674,387 +0.38(+1.08%)
Sep 27, 2023 35.76 35.76 35.12 35.44 2,006,198 -0.15(-0.41%)
Sep 26, 2023 35.78 36.24 35.53 35.58 1,956,257 -0.61(-1.68%)
Sep 25, 2023 35.60 36.19 36.01 36.19 1,411,954 +0.43(+1.20%)
Sep 22, 2023 36.02 36.13 35.66 35.76 1,505,589 -0.19(-0.52%)
Sep 21, 2023 36.27 36.48 35.89 35.95 2,561,006 -0.53(-1.45%)
Sep 20, 2023 37.00 37.31 36.48 36.48 2,772,195 -0.31(-0.85%)
Sep 19, 2023 36.94 37.23 36.57 36.79 2,027,207 -0.15(-0.40%)
Sep 18, 2023 37.31 37.31 36.78 36.93 2,865,497 -0.42(-1.13%)
Sep 15, 2023 37.25 37.53 37.00 37.36 3,619,000 -0.14(-0.36%)
Sep 14, 2023 37.17 37.67 37.17 37.49 3,282,133 +0.59(+1.60%)
Sep 13, 2023 37.53 37.64 36.70 36.90 2,259,789 -0.42(-1.12%)
Sep 12, 2023 36.93 37.61 36.87 37.32 2,651,379 +0.38(+1.02%)
Sep 11, 2023 37.16 37.56 36.89 36.94 2,467,506 -0.05(-0.13%)
Sep 08, 2023 36.70 37.09 36.26 36.99 3,724,638 +0.34(+0.93%)
Sep 07, 2023 36.92 37.19 36.54 36.65 1,687,488 -0.46(-1.23%)
Sep 06, 2023 37.76 38.01 36.88 37.11 3,949,689 -0.79(-2.10%)
Sep 05, 2023 38.38 38.61 37.88 37.90 5,317,745 -0.71(-1.83%)
Sep 01, 2023 38.22 38.76 38.16 38.61 4,663,661 +0.76(+2.00%)
Aug 31, 2023 37.78 38.07 37.61 37.85 4,361,047 +0.12(+0.31%)
Aug 30, 2023 37.89 38.01 37.59 37.74 2,407,658 -0.18(-0.49%)
Aug 29, 2023 37.55 38.11 37.23 37.92 1,819,194 +0.46(+1.22%)
Aug 28, 2023 37.18 37.76 37.14 37.46 1,857,238 +0.47(+1.26%)
Aug 25, 2023 37.37 37.60 36.54 37.00 1,835,729 -0.16(-0.42%)
Aug 24, 2023 37.02 37.70 36.91 37.15 1,767,194 +0.11(+0.29%)
Aug 23, 2023 36.47 37.10 36.27 37.05 1,554,970 +0.49(+1.35%)
Aug 22, 2023 37.43 37.69 36.52 36.55 2,683,817 -0.93(-2.48%)
Aug 21, 2023 37.81 37.95 37.18 37.48 1,925,791 -0.26(-0.69%)
Aug 18, 2023 37.40 37.95 37.23 37.75 1,535,006 +0.03(+0.08%)
Aug 17, 2023 37.99 38.13 37.59 37.72 1,804,173 -0.04(-0.10%)
Aug 16, 2023 38.05 38.34 37.71 37.76 2,467,317 -0.46(-1.19%)
Aug 15, 2023 38.84 38.89 38.09 38.21 2,916,237 -1.22(-3.10%)
Aug 14, 2023 39.77 39.77 39.22 39.43 1,485,760 -0.62(-1.55%)
Aug 11, 2023 39.66 40.14 39.60 40.05 1,410,955 +0.16(+0.39%)
Aug 10, 2023 40.23 40.52 39.70 39.90 2,658,966 -0.02(-0.05%)
Aug 09, 2023 40.30 40.36 39.76 39.92 1,962,313 -0.56(-1.39%)
Aug 08, 2023 39.88 40.52 39.32 40.48 2,496,097 -0.54(-1.32%)
Aug 07, 2023 40.76 41.05 40.57 41.02 1,914,523 +0.43(+1.05%)
Aug 04, 2023 40.33 41.01 40.28 40.59 1,776,004 +0.12(+0.29%)
Aug 03, 2023 39.93 40.59 39.67 40.48 2,187,000 +0.44(+1.09%)
Aug 02, 2023 39.69 40.08 39.42 40.04 2,080,591 -0.21(-0.53%)
Aug 01, 2023 40.43 40.43 39.72 40.26 1,683,151 -0.41(-1.00%)
Jul 31, 2023 40.72 40.98 40.39 40.66 3,054,723 +0.02(+0.05%)
Jul 28, 2023 40.68 40.82 40.23 40.64 1,598,221 +0.48(+1.21%)
Jul 27, 2023 41.16 41.26 40.00 40.16 3,709,003 -0.61(-1.50%)
Jul 26, 2023 39.91 40.98 39.85 40.77 4,134,450 +1.46(+3.72%)
Jul 25, 2023 39.78 40.04 39.23 39.31 4,954,055 -0.49(-1.24%)
Jul 24, 2023 38.96 39.92 38.96 39.80 4,130,277 +0.78(+2.01%)
Jul 21, 2023 39.73 39.81 38.94 39.01 3,036,540 -0.47(-1.20%)
Jul 20, 2023 39.45 39.59 38.86 39.49 5,966,291 -0.05(-0.12%)
Jul 19, 2023 38.69 39.62 38.39 39.54 4,598,743 +1.06(+2.74%)
Jul 18, 2023 37.18 38.54 37.13 38.48 4,261,865 +1.31(+3.52%)
Jul 17, 2023 36.48 37.33 36.34 37.17 2,179,439 +0.63(+1.72%)
Jul 14, 2023 37.65 37.65 36.33 36.54 3,666,676 -0.72(-1.92%)
Jul 13, 2023 36.88 37.42 36.59 37.26 2,549,897 +0.63(+1.72%)
Jul 12, 2023 36.59 37.10 36.46 36.63 4,161,195 +0.64(+1.78%)
Jul 11, 2023 35.71 36.07 35.40 35.99 2,067,828 +0.49(+1.39%)
Jul 10, 2023 35.12 35.88 34.98 35.50 2,243,619 +0.27(+0.77%)
Jul 07, 2023 34.51 35.56 34.51 35.23 3,748,205 +0.67(+1.94%)
Jul 06, 2023 34.53 34.61 33.97 34.56 3,049,063 -0.56(-1.60%)
Jul 05, 2023 35.22 35.58 34.83 35.12 2,415,851 -0.44(-1.23%)
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.