Skip to main content

S&P Bank ETF SPDR (NY: KBE )

52.62 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Jul 24, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 24, 2024 53.18 53.88 52.55 52.62 2,598,230 -0.92(-1.72%)
Jul 23, 2024 52.56 53.86 52.33 53.54 1,632,068 +0.69(+1.31%)
Jul 22, 2024 51.88 52.98 51.39 52.85 1,846,934 +0.83(+1.60%)
Jul 19, 2024 51.87 52.69 51.65 52.02 1,303,724 +0.06(+0.12%)
Jul 18, 2024 52.35 53.57 51.67 51.96 7,982,228 -0.85(-1.61%)
Jul 17, 2024 51.67 53.19 51.67 52.81 6,576,802 +0.46(+0.88%)
Jul 16, 2024 50.73 52.38 50.54 52.35 3,222,577 +2.05(+4.08%)
Jul 15, 2024 49.60 50.70 49.39 50.30 2,550,152 +1.31(+2.67%)
Jul 12, 2024 49.03 49.38 48.72 48.99 2,887,041 +0.13(+0.27%)
Jul 11, 2024 47.80 48.97 47.70 48.86 2,041,964 +1.71(+3.63%)
Jul 10, 2024 46.26 47.18 46.20 47.15 1,659,191 +0.93(+2.01%)
Jul 09, 2024 45.35 46.34 45.28 46.22 1,328,647 +0.75(+1.65%)
Jul 08, 2024 45.73 46.13 45.41 45.47 954,193 -0.01(-0.02%)
Jul 05, 2024 46.05 46.11 45.41 45.48 803,173 -0.65(-1.41%)
Jul 03, 2024 46.65 46.79 46.12 46.13 668,406 -0.63(-1.35%)
Jul 02, 2024 46.04 46.80 46.04 46.76 857,728 +0.58(+1.26%)
Jul 01, 2024 46.39 46.80 45.99 46.18 951,778 -0.21(-0.45%)
Jun 28, 2024 45.49 46.53 45.49 46.39 2,072,563 +1.17(+2.59%)
Jun 27, 2024 44.63 45.23 44.48 45.22 904,255 +0.45(+1.01%)
Jun 26, 2024 44.56 44.87 44.28 44.77 764,803 +0.01(+0.02%)
Jun 25, 2024 45.10 45.32 44.72 44.76 825,691 -0.55(-1.21%)
Jun 24, 2024 44.59 45.68 44.55 45.31 1,435,619 +0.84(+1.89%)
Jun 21, 2024 44.39 44.52 44.08 44.47 1,244,651 -0.06(-0.13%)
Jun 20, 2024 44.25 44.59 44.20 44.53 1,457,327 +0.09(+0.20%)
Jun 18, 2024 44.15 44.67 44.07 44.44 650,006 +0.16(+0.36%)
Jun 17, 2024 43.51 44.30 43.32 44.28 825,354 +0.66(+1.52%)
Jun 14, 2024 43.70 43.96 43.36 43.62 964,470 -0.57(-1.28%)
Jun 13, 2024 44.57 44.62 43.88 44.18 1,384,802 -0.53(-1.18%)
Jun 12, 2024 44.71 45.46 44.41 44.71 2,255,152 +0.93(+2.13%)
Jun 11, 2024 43.75 43.90 43.40 43.77 1,791,189 -0.39(-0.88%)
Jun 10, 2024 44.16 44.29 43.75 44.16 1,619,053 -0.54(-1.20%)
Jun 07, 2024 44.35 44.86 44.35 44.70 748,273 -0.10(-0.22%)
Jun 06, 2024 44.76 45.00 44.41 44.80 3,159,882 +0.05(+0.11%)
Jun 05, 2024 44.83 44.88 44.42 44.75 756,482 +0.14(+0.31%)
Jun 04, 2024 44.89 45.15 44.49 44.61 1,188,945 -0.74(-1.64%)
Jun 03, 2024 46.13 46.35 45.01 45.35 1,143,725 -0.54(-1.17%)
May 31, 2024 45.51 45.92 45.38 45.89 1,735,330 +0.61(+1.34%)
May 30, 2024 44.90 45.42 44.80 45.28 1,140,090 +0.68(+1.54%)
May 29, 2024 44.81 44.81 44.29 44.60 4,430,072 -0.92(-2.03%)
May 28, 2024 46.06 46.13 45.33 45.52 1,446,941 -0.37(-0.80%)
May 24, 2024 45.83 45.94 45.65 45.89 666,493 +0.30(+0.65%)
May 23, 2024 46.84 46.84 45.40 45.59 1,180,491 -1.02(-2.19%)
May 22, 2024 47.01 47.19 46.44 46.61 2,510,628 -0.51(-1.07%)
May 21, 2024 46.86 47.30 46.86 47.12 918,558 +0.19(+0.40%)
May 20, 2024 47.63 47.70 46.91 46.93 1,179,468 -0.65(-1.36%)
May 17, 2024 47.47 47.74 47.38 47.58 1,125,902 +0.21(+0.44%)
May 16, 2024 47.48 47.75 47.35 47.37 1,344,961 -0.17(-0.36%)
May 15, 2024 47.66 47.96 47.22 47.54 1,418,825 +0.25(+0.52%)
May 14, 2024 47.02 47.31 46.89 47.29 1,129,387 +0.54(+1.15%)
May 13, 2024 47.16 47.33 46.75 46.75 1,027,770 -0.24(-0.51%)
May 10, 2024 47.12 47.20 46.68 46.99 1,138,127 -0.02(-0.04%)
May 09, 2024 46.71 47.03 46.57 47.01 1,267,426 +0.31(+0.66%)
May 08, 2024 46.12 46.74 45.98 46.70 1,384,607 +0.23(+0.49%)
May 07, 2024 46.69 46.95 46.43 46.47 1,876,031 -0.07(-0.15%)
May 06, 2024 46.34 46.70 46.13 46.54 973,477 +0.50(+1.08%)
May 03, 2024 46.22 46.53 45.93 46.05 1,934,745 +0.53(+1.16%)
May 02, 2024 45.43 45.57 45.02 45.52 1,305,095 +0.59(+1.30%)
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.